Ping An Insurance (Group) Company of China, Ltd. (SGX:HPAD)
Singapore · Delayed Price · Currency is SGD 4.350
-0.110 (-2.47%)
At close: Aug 1, 2025, 5:00 PM SGT
SGX:HPAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.48 | 4.48 | 4.35 | 4.35 | - | -2.47% | 32,400 |
| Jul 31, 2025 | 4.55 | 4.55 | 4.43 | 4.46 | - | -3.04% | 56,100 |
| Jul 30, 2025 | 4.63 | 4.68 | 4.59 | 4.60 | - | -0.43% | 25,700 |
| Jul 29, 2025 | 4.59 | 4.62 | 4.55 | 4.62 | - | 0.87% | 27,400 |
| Jul 28, 2025 | 4.49 | 4.66 | 4.49 | 4.58 | - | 2.69% | 30,000 |
| Jul 25, 2025 | 4.50 | 4.50 | 4.43 | 4.46 | - | -0.89% | 17,800 |
| Jul 24, 2025 | 4.39 | 4.51 | 4.39 | 4.50 | - | 2.27% | 24,400 |
| Jul 23, 2025 | 4.40 | 4.45 | 4.40 | 4.40 | - | 1.15% | 35,000 |
| Jul 22, 2025 | 4.31 | 4.35 | 4.28 | 4.35 | - | 0.23% | 9,500 |
| Jul 21, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | - | 0.70% | 8,700 |
| Jul 18, 2025 | 4.25 | 4.32 | 4.25 | 4.31 | - | 1.89% | 25,900 |
| Jul 17, 2025 | 4.27 | 4.27 | 4.21 | 4.23 | - | -0.70% | 7,500 |
| Jul 16, 2025 | 4.29 | 4.29 | 4.25 | 4.26 | - | -0.23% | 35,000 |
| Jul 15, 2025 | 4.36 | 4.36 | 4.25 | 4.27 | - | -1.39% | 36,100 |
| Jul 14, 2025 | 4.38 | 4.38 | 4.33 | 4.33 | - | 0.46% | 9,500 |
| Jul 11, 2025 | 4.20 | 4.46 | 4.20 | 4.31 | - | 2.86% | 73,700 |
| Jul 10, 2025 | 4.07 | 4.20 | 4.07 | 4.19 | - | 4.23% | 47,100 |
| Jul 9, 2025 | 4.07 | 4.08 | 4.02 | 4.02 | - | -2.43% | 5,100 |
| Jul 8, 2025 | 4.03 | 4.12 | 4.03 | 4.12 | - | 2.23% | 16,600 |
| Jul 7, 2025 | 4.02 | 4.04 | 4.02 | 4.03 | - | -0.25% | 3,900 |
| Jul 4, 2025 | 4.07 | 4.10 | 3.97 | 4.04 | - | -0.25% | 13,700 |
| Jul 3, 2025 | 4.10 | 4.10 | 4.04 | 4.05 | - | -0.74% | 3,300 |
| Jul 2, 2025 | 4.08 | 4.09 | 4.05 | 4.08 | - | 0.74% | 9,400 |
| Jul 1, 2025 | 4.04 | 4.05 | 4.04 | 4.05 | - | 0.25% | 8,300 |
| Jun 30, 2025 | 4.09 | 4.10 | 4.04 | 4.04 | - | -1.22% | 24,000 |
| Jun 27, 2025 | 4.15 | 4.16 | 4.07 | 4.09 | - | -0.73% | 13,500 |
| Jun 26, 2025 | 4.13 | 4.14 | 4.11 | 4.12 | - | -1.20% | 20,900 |
| Jun 25, 2025 | 4.07 | 4.20 | 4.05 | 4.17 | - | 2.46% | 51,700 |
| Jun 24, 2025 | 3.90 | 4.07 | 3.90 | 4.07 | - | 4.63% | 35,900 |
| Jun 23, 2025 | 3.85 | 3.89 | 3.85 | 3.89 | - | 1.04% | 5,300 |
| Jun 20, 2025 | 3.77 | 3.88 | 3.77 | 3.85 | - | 2.12% | 18,700 |
| Jun 19, 2025 | 3.82 | 3.82 | 3.76 | 3.77 | - | -2.08% | 17,100 |
| Jun 18, 2025 | 3.86 | 3.86 | 3.84 | 3.85 | - | -1.28% | 24,100 |
| Jun 17, 2025 | 3.91 | 3.91 | 3.89 | 3.90 | - | -0.76% | 9,800 |
| Jun 16, 2025 | 3.89 | 3.93 | 3.89 | 3.93 | - | 1.29% | 6,200 |
| Jun 13, 2025 | 3.94 | 3.95 | 3.88 | 3.88 | - | -2.02% | 29,100 |
| Jun 12, 2025 | 3.93 | 4.03 | 3.93 | 3.96 | - | -0.50% | 19,200 |
| Jun 11, 2025 | 3.92 | 4.00 | 3.92 | 3.98 | - | 2.58% | 11,900 |
| Jun 10, 2025 | 3.85 | 3.94 | 3.85 | 3.88 | - | 0.52% | 13,600 |
| Jun 9, 2025 | 3.79 | 3.86 | 3.79 | 3.86 | - | 2.93% | 14,800 |
| Jun 6, 2025 | 3.80 | 3.81 | 3.75 | 3.75 | - | -0.53% | 25,800 |
| Jun 5, 2025 | 3.78 | 3.78 | 3.76 | 3.77 | - | -0.26% | 21,600 |
| Jun 4, 2025 | 3.82 | 3.82 | 3.78 | 3.78 | - | -1.05% | 7,300 |
| Jun 3, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | - | 1.87% | 8,900 |
| Jun 2, 2025 | 3.76 | 3.76 | 3.68 | 3.75 | - | -0.27% | 23,900 |
| May 30, 2025 | 3.75 | 3.77 | 3.74 | 3.76 | - | -1.57% | 6,700 |
| May 29, 2025 | 3.77 | 3.83 | 3.77 | 3.82 | - | 1.60% | 2,000 |
| May 28, 2025 | 3.79 | 3.79 | 3.76 | 3.76 | - | -1.05% | 18,100 |
| May 27, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | - | 1.06% | 1,100 |
| May 26, 2025 | 3.77 | 3.77 | 3.76 | 3.76 | - | - | 18,000 |