Ping An Insurance (Group) Company of China, Ltd. (SGX:HPAD)
Singapore · Delayed Price · Currency is SGD 4.940
+0.050 (1.02%)
Nov 20, 2025, 11:25 AM SGT
SGX:HPAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 1.02% | 4,600 |
| Nov 19, 2025 | 4.86 | 4.89 | 4.85 | 4.89 | 4.89 | 0.41% | 5,700 |
| Nov 18, 2025 | 4.95 | 4.95 | 4.85 | 4.87 | 4.87 | -1.62% | 25,200 |
| Nov 17, 2025 | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | -1.79% | 11,500 |
| Nov 14, 2025 | 5.08 | 5.08 | 5.03 | 5.04 | 5.04 | -0.79% | 4,600 |
| Nov 13, 2025 | 5.10 | 5.11 | 5.04 | 5.08 | 5.08 | 0.40% | 31,100 |
| Nov 12, 2025 | 4.99 | 5.10 | 4.99 | 5.06 | 5.06 | 2.43% | 3,000 |
| Nov 11, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | - | 19,700 |
| Nov 10, 2025 | 4.85 | 4.95 | 4.85 | 4.94 | 4.94 | 1.86% | 34,600 |
| Nov 7, 2025 | 4.83 | 4.88 | 4.83 | 4.85 | 4.85 | - | 12,900 |
| Nov 6, 2025 | 4.84 | 4.86 | 4.84 | 4.85 | 4.85 | 2.75% | 11,100 |
| Nov 5, 2025 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | -0.84% | 3,700 |
| Nov 4, 2025 | 4.81 | 4.84 | 4.76 | 4.76 | 4.76 | 0.63% | 17,500 |
| Nov 3, 2025 | 4.72 | 4.73 | 4.70 | 4.73 | 4.73 | 0.21% | 13,500 |
| Oct 31, 2025 | 4.79 | 4.82 | 4.72 | 4.72 | 4.72 | -1.46% | 14,100 |
| Oct 30, 2025 | 4.77 | 4.88 | 4.77 | 4.79 | 4.79 | 1.70% | 99,200 |
| Oct 29, 2025 | 4.72 | 4.75 | 4.68 | 4.71 | 4.71 | 0.86% | 13,600 |
| Oct 28, 2025 | 4.69 | 4.70 | 4.66 | 4.67 | 4.67 | -0.43% | 38,300 |
| Oct 27, 2025 | 4.73 | 4.73 | 4.67 | 4.69 | 4.69 | -0.85% | 10,800 |
| Oct 24, 2025 | 4.64 | 4.73 | 4.64 | 4.73 | 4.73 | 1.94% | 5,900 |
| Oct 23, 2025 | 4.63 | 4.65 | 4.61 | 4.64 | 4.64 | 0.22% | 8,200 |
| Oct 22, 2025 | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | -1.07% | 10,300 |
| Oct 21, 2025 | 4.60 | 4.70 | 4.60 | 4.68 | 4.68 | 4.46% | 50,700 |
| Oct 17, 2025 | 4.55 | 4.55 | 4.44 | 4.48 | 4.48 | -3.45% | 16,200 |
| Oct 16, 2025 | 4.61 | 4.65 | 4.61 | 4.64 | 4.64 | 1.75% | 10,800 |
| Oct 15, 2025 | 4.56 | 4.57 | 4.54 | 4.56 | 4.56 | 2.47% | 48,400 |
| Oct 14, 2025 | 4.36 | 4.49 | 4.36 | 4.45 | 4.45 | 2.06% | 4,300 |
| Oct 13, 2025 | 4.33 | 4.38 | 4.31 | 4.36 | 4.36 | -2.90% | 47,200 |
| Oct 10, 2025 | 4.45 | 4.51 | 4.45 | 4.49 | 4.49 | 0.90% | 28,600 |
| Oct 9, 2025 | 4.36 | 4.46 | 4.34 | 4.45 | 4.45 | 1.60% | 48,100 |
| Oct 8, 2025 | 4.42 | 4.42 | 4.35 | 4.38 | 4.38 | -1.57% | 28,100 |
| Oct 7, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% | 2,300 |
| Oct 6, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.91% | 5,100 |
| Oct 3, 2025 | 4.42 | 4.43 | 4.37 | 4.40 | 4.40 | -1.12% | 20,700 |
| Oct 2, 2025 | 4.45 | 4.45 | 4.40 | 4.45 | 4.45 | - | 81,500 |
| Oct 1, 2025 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | 0.45% | 10,500 |
| Sep 30, 2025 | 4.45 | 4.47 | 4.41 | 4.43 | 4.43 | -0.89% | 28,600 |
| Sep 29, 2025 | 4.38 | 4.50 | 4.37 | 4.47 | 4.47 | 2.05% | 55,900 |
| Sep 26, 2025 | 4.31 | 4.43 | 4.31 | 4.38 | 4.38 | 1.15% | 41,800 |
| Sep 25, 2025 | 4.35 | 4.35 | 4.31 | 4.33 | 4.33 | -0.69% | 21,900 |
| Sep 24, 2025 | 4.35 | 4.38 | 4.33 | 4.36 | 4.36 | 0.23% | 25,700 |
| Sep 23, 2025 | 4.38 | 4.38 | 4.32 | 4.35 | 4.35 | -0.91% | 53,200 |
| Sep 22, 2025 | 4.49 | 4.49 | 4.38 | 4.39 | 4.39 | -2.23% | 77,900 |
| Sep 19, 2025 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 0.90% | 8,000 |
| Sep 18, 2025 | 4.58 | 4.58 | 4.45 | 4.45 | 4.45 | -2.84% | 55,600 |
| Sep 17, 2025 | 4.56 | 4.59 | 4.54 | 4.58 | 4.58 | 0.22% | 46,800 |
| Sep 16, 2025 | 4.64 | 4.64 | 4.54 | 4.57 | 4.57 | -1.51% | 26,600 |
| Sep 15, 2025 | 4.70 | 4.71 | 4.64 | 4.64 | 4.64 | -1.28% | 46,700 |
| Sep 12, 2025 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | 0.64% | 21,600 |
| Sep 11, 2025 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | -0.21% | 2,200 |