Ping An Insurance (Group) Company of China, Ltd. (SGX:HPAD)
Singapore · Delayed Price · Currency is SGD 4.720
+0.020 (0.43%)
Jun 10, 2026, 3:56 PM SGT
SGX:HPAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 4.68 | 4.74 | 4.60 | 4.72 | 4.72 | 0.43% | 9,200 |
| Jun 9, 2026 | 4.71 | 4.71 | 4.68 | 4.70 | 4.70 | - | 46,300 |
| Jun 8, 2026 | 4.66 | 4.70 | 4.63 | 4.70 | 4.70 | 0.43% | 7,000 |
| Jun 5, 2026 | 4.74 | 4.77 | 4.68 | 4.68 | 4.68 | -0.21% | 13,800 |
| Jun 4, 2026 | 4.75 | 4.76 | 4.67 | 4.69 | 4.69 | -1.26% | 30,400 |
| Jun 3, 2026 | 4.79 | 4.79 | 4.72 | 4.75 | 4.75 | -1.04% | 27,500 |
| Jun 2, 2026 | 4.80 | 4.92 | 4.73 | 4.80 | 4.80 | 0.36% | 40,000 |
| May 29, 2026 | 4.91 | 4.93 | 4.86 | 4.93 | 4.78 | 1.65% | 32,600 |
| May 28, 2026 | 4.96 | 4.96 | 4.80 | 4.85 | 4.71 | -2.22% | 47,700 |
| May 26, 2026 | 5.15 | 5.15 | 4.94 | 4.96 | 4.81 | -0.60% | 39,200 |
| May 25, 2026 | 5.04 | 5.04 | 4.99 | 4.99 | 4.84 | -0.20% | 4,800 |
| May 22, 2026 | 5.09 | 5.09 | 4.97 | 5.00 | 4.85 | - | 32,200 |
| May 21, 2026 | 4.98 | 5.07 | 4.98 | 5.00 | 4.85 | -0.20% | 40,600 |
| May 20, 2026 | 4.98 | 5.01 | 4.97 | 5.01 | 4.86 | - | 15,100 |
| May 19, 2026 | 5.03 | 5.03 | 4.99 | 5.01 | 4.86 | -0.20% | 5,600 |
| May 18, 2026 | 5.05 | 5.05 | 5.02 | 5.02 | 4.87 | -0.99% | 7,300 |
| May 15, 2026 | 5.13 | 5.13 | 5.06 | 5.07 | 4.92 | -1.55% | 3,600 |
| May 14, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.00 | -1.15% | 4,900 |
| May 13, 2026 | 5.29 | 5.29 | 5.21 | 5.21 | 5.05 | -1.70% | 16,200 |
| May 12, 2026 | 5.34 | 5.34 | 5.29 | 5.30 | 5.14 | 0.38% | 3,000 |
| May 11, 2026 | 5.30 | 5.32 | 5.28 | 5.28 | 5.12 | -0.38% | 8,400 |
| May 8, 2026 | 5.35 | 5.35 | 5.27 | 5.30 | 5.14 | -1.12% | 12,100 |
| May 7, 2026 | 5.26 | 5.36 | 5.26 | 5.36 | 5.20 | 3.68% | 18,000 |
| May 6, 2026 | 5.16 | 5.18 | 5.16 | 5.17 | 5.02 | 0.19% | 11,500 |
| May 5, 2026 | 5.16 | 5.16 | 5.13 | 5.16 | 5.01 | - | 5,800 |
| May 4, 2026 | 5.15 | 5.16 | 5.15 | 5.16 | 5.01 | 0.19% | 500 |
| Apr 30, 2026 | 5.15 | 5.25 | 5.11 | 5.15 | 5.00 | 0.78% | 26,500 |
| Apr 29, 2026 | 5.00 | 5.20 | 5.00 | 5.11 | 4.96 | 4.50% | 51,600 |
| Apr 28, 2026 | 4.93 | 4.93 | 4.89 | 4.89 | 4.74 | -1.21% | 6,900 |
| Apr 27, 2026 | 4.97 | 4.98 | 4.95 | 4.95 | 4.80 | -0.40% | 7,600 |
| Apr 24, 2026 | 4.97 | 4.99 | 4.96 | 4.97 | 4.82 | 0.40% | 4,600 |
| Apr 23, 2026 | 4.96 | 4.96 | 4.94 | 4.95 | 4.80 | -0.60% | 8,300 |
| Apr 22, 2026 | 5.00 | 5.00 | 4.97 | 4.98 | 4.83 | -0.60% | 3,000 |
| Apr 21, 2026 | 5.03 | 5.03 | 4.99 | 5.01 | 4.86 | - | 31,900 |
| Apr 20, 2026 | 4.94 | 5.01 | 4.92 | 5.01 | 4.86 | 1.21% | 16,300 |
| Apr 17, 2026 | 5.30 | 5.30 | 4.91 | 4.95 | 4.80 | -3.13% | 51,900 |
| Apr 16, 2026 | 5.09 | 5.11 | 5.08 | 5.11 | 4.96 | - | 15,900 |
| Apr 15, 2026 | 5.20 | 5.20 | 5.11 | 5.11 | 4.96 | -0.78% | 5,300 |
| Apr 14, 2026 | 5.06 | 5.15 | 5.06 | 5.15 | 5.00 | 2.39% | 15,300 |
| Apr 13, 2026 | 5.14 | 5.14 | 5.00 | 5.03 | 4.88 | -1.37% | 11,800 |
| Apr 10, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 4.95 | 0.39% | 11,600 |
| Apr 9, 2026 | 5.08 | 5.08 | 5.05 | 5.08 | 4.93 | - | 6,600 |
| Apr 8, 2026 | 5.00 | 5.14 | 4.91 | 5.08 | 4.93 | 2.63% | 14,800 |
| Apr 7, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.80 | 0.20% | 3,800 |
| Apr 6, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.79 | 0.20% | 7,400 |
| Apr 2, 2026 | 4.99 | 5.01 | 4.90 | 4.93 | 4.78 | -1.00% | 17,800 |
| Apr 1, 2026 | 5.00 | 5.06 | 4.98 | 4.98 | 4.83 | 1.84% | 10,900 |
| Mar 31, 2026 | 4.88 | 4.90 | 4.85 | 4.89 | 4.74 | 0.62% | 14,800 |
| Mar 30, 2026 | 5.00 | 5.00 | 4.75 | 4.86 | 4.71 | -0.82% | 20,900 |
| Mar 27, 2026 | 4.80 | 4.90 | 4.76 | 4.90 | 4.75 | 2.73% | 6,500 |