Ping An Insurance (Group) Company of China, Ltd. (SGX:HPAD)
Singapore · Delayed Price · Currency is SGD 4.900
+0.130 (2.73%)
At close: Mar 27, 2026
SGX:HPAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.80 | 4.90 | 4.76 | 4.90 | 4.90 | 2.73% | 6,500 |
| Mar 26, 2026 | 4.97 | 4.97 | 4.75 | 4.77 | 4.77 | -3.44% | 46,200 |
| Mar 25, 2026 | 4.95 | 4.95 | 4.91 | 4.94 | 4.94 | 2.07% | 6,100 |
| Mar 24, 2026 | 4.76 | 4.84 | 4.74 | 4.84 | 4.84 | 2.11% | 38,300 |
| Mar 23, 2026 | 5.00 | 5.00 | 4.71 | 4.74 | 4.74 | -6.14% | 65,500 |
| Mar 20, 2026 | 5.06 | 5.06 | 5.03 | 5.05 | 5.05 | -0.39% | 11,000 |
| Mar 19, 2026 | 5.17 | 5.18 | 5.04 | 5.07 | 5.07 | -1.74% | 16,600 |
| Mar 18, 2026 | 5.15 | 5.20 | 5.15 | 5.16 | 5.16 | 0.19% | 7,600 |
| Mar 17, 2026 | 5.13 | 5.20 | 5.13 | 5.15 | 5.15 | 1.38% | 10,300 |
| Mar 16, 2026 | 5.01 | 5.09 | 5.01 | 5.08 | 5.08 | -0.20% | 6,900 |
| Mar 13, 2026 | 5.11 | 5.12 | 5.09 | 5.09 | 5.09 | -0.39% | 4,200 |
| Mar 12, 2026 | 5.12 | 5.15 | 5.09 | 5.11 | 5.11 | -0.78% | 1,900 |
| Mar 11, 2026 | 5.18 | 5.18 | 5.15 | 5.15 | 5.15 | -0.58% | 2,300 |
| Mar 10, 2026 | 5.19 | 5.19 | 5.13 | 5.18 | 5.18 | 2.78% | 3,700 |
| Mar 9, 2026 | 5.18 | 5.18 | 5.02 | 5.04 | 5.04 | -4.18% | 20,300 |
| Mar 6, 2026 | 5.23 | 5.26 | 5.20 | 5.26 | 5.26 | 0.57% | 4,100 |
| Mar 5, 2026 | 5.32 | 5.34 | 5.23 | 5.23 | 5.23 | -0.95% | 12,500 |
| Mar 4, 2026 | 5.24 | 5.33 | 5.15 | 5.28 | 5.28 | -1.68% | 22,200 |
| Mar 3, 2026 | 5.38 | 5.40 | 5.34 | 5.37 | 5.37 | - | 23,800 |
| Mar 2, 2026 | 5.50 | 5.50 | 5.32 | 5.37 | 5.37 | -2.72% | 6,900 |
| Feb 27, 2026 | 5.52 | 5.52 | 5.50 | 5.52 | 5.52 | 0.18% | 12,300 |
| Feb 26, 2026 | 5.77 | 5.77 | 5.48 | 5.51 | 5.51 | -3.33% | 42,200 |
| Feb 25, 2026 | 5.67 | 5.77 | 5.67 | 5.70 | 5.70 | 0.35% | 12,600 |
| Feb 24, 2026 | 5.67 | 5.68 | 5.64 | 5.68 | 5.68 | -3.24% | 11,700 |
| Feb 23, 2026 | 5.84 | 5.87 | 5.84 | 5.87 | 5.87 | 1.56% | 7,200 |
| Feb 20, 2026 | 5.77 | 5.78 | 5.77 | 5.78 | 5.78 | -0.52% | 11,800 |
| Feb 19, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.75% | 400 |
| Feb 16, 2026 | 5.65 | 5.72 | 5.64 | 5.71 | 5.71 | 0.53% | 9,800 |
| Feb 13, 2026 | 5.73 | 5.73 | 5.65 | 5.68 | 5.68 | -2.41% | 9,800 |
| Feb 12, 2026 | 5.87 | 5.88 | 5.79 | 5.82 | 5.82 | -0.68% | 16,300 |
| Feb 11, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -2.01% | 4,700 |
| Feb 10, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.53% | 1,200 |
| Feb 9, 2026 | 5.93 | 5.93 | 5.89 | 5.89 | 5.89 | 3.33% | 7,600 |
| Feb 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% | 200 |
| Feb 5, 2026 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | -2.05% | 2,300 |
| Feb 4, 2026 | 5.81 | 5.89 | 5.81 | 5.84 | 5.84 | 0.52% | 12,300 |
| Feb 3, 2026 | 5.75 | 5.81 | 5.75 | 5.81 | 5.81 | 1.57% | 16,600 |
| Feb 2, 2026 | 5.80 | 5.80 | 5.69 | 5.72 | 5.72 | -2.72% | 5,200 |
| Jan 30, 2026 | 6.00 | 6.00 | 5.87 | 5.88 | 5.88 | -0.17% | 8,400 |
| Jan 29, 2026 | 5.78 | 5.94 | 5.76 | 5.89 | 5.89 | 3.15% | 31,200 |
| Jan 28, 2026 | 5.68 | 5.73 | 5.68 | 5.71 | 5.71 | 1.24% | 18,200 |
| Jan 27, 2026 | 5.59 | 5.67 | 5.59 | 5.64 | 5.64 | 0.89% | 19,300 |
| Jan 26, 2026 | 5.49 | 5.62 | 5.49 | 5.59 | 5.59 | 1.82% | 4,000 |
| Jan 23, 2026 | 5.53 | 5.53 | 5.49 | 5.49 | 5.49 | -0.18% | 6,700 |
| Jan 22, 2026 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | -2.48% | 10,000 |
| Jan 21, 2026 | 5.58 | 5.64 | 5.58 | 5.64 | 5.64 | -0.53% | 2,900 |
| Jan 20, 2026 | 5.68 | 5.68 | 5.67 | 5.67 | 5.67 | 0.18% | 1,200 |
| Jan 19, 2026 | 5.65 | 5.85 | 5.61 | 5.66 | 5.66 | 0.18% | 6,900 |
| Jan 16, 2026 | 5.77 | 5.77 | 5.65 | 5.65 | 5.65 | -1.91% | 4,700 |
| Jan 15, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 1.23% | 1,500 |