Ping An Insurance (Group) Company of China, Ltd. (SGX:HPAD)
Singapore · Delayed Price · Currency is SGD 4.640
+0.060 (1.31%)
Jul 21, 2026, 3:34 PM SGT
SGX:HPAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.62 | 4.66 | 4.62 | 4.64 | - | 1.31% | 13,100 |
| Jul 20, 2026 | 4.48 | 4.60 | 4.48 | 4.58 | 4.58 | 2.23% | 22,000 |
| Jul 17, 2026 | 4.50 | 4.50 | 4.45 | 4.48 | 4.48 | -0.22% | 5,000 |
| Jul 16, 2026 | 4.49 | 4.52 | 4.49 | 4.49 | 4.49 | 0.22% | 23,800 |
| Jul 15, 2026 | 4.50 | 4.50 | 4.45 | 4.48 | 4.48 | 2.05% | 21,600 |
| Jul 14, 2026 | 4.39 | 4.39 | 4.34 | 4.39 | 4.39 | -0.23% | 7,700 |
| Jul 13, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 4,700 |
| Jul 10, 2026 | 4.37 | 4.41 | 4.37 | 4.38 | 4.38 | - | 11,100 |
| Jul 9, 2026 | 4.38 | 4.39 | 4.36 | 4.38 | 4.38 | -1.13% | 3,300 |
| Jul 8, 2026 | 4.42 | 4.46 | 4.42 | 4.43 | 4.43 | 2.78% | 12,800 |
| Jul 7, 2026 | 4.34 | 4.36 | 4.31 | 4.31 | 4.31 | -1.37% | 38,500 |
| Jul 6, 2026 | 4.31 | 4.37 | 4.30 | 4.37 | 4.37 | 1.63% | 17,700 |
| Jul 3, 2026 | 4.33 | 4.34 | 4.29 | 4.30 | 4.30 | -0.69% | 18,500 |
| Jul 2, 2026 | 4.28 | 4.37 | 4.28 | 4.33 | 4.33 | 1.17% | 23,600 |
| Jul 1, 2026 | 4.25 | 4.28 | 4.25 | 4.28 | 4.28 | 0.71% | 16,100 |
| Jun 30, 2026 | 4.32 | 4.32 | 4.21 | 4.25 | 4.25 | -1.16% | 72,500 |
| Jun 29, 2026 | 4.24 | 4.33 | 4.24 | 4.30 | 4.30 | 2.63% | 39,100 |
| Jun 26, 2026 | 4.31 | 4.31 | 4.16 | 4.19 | 4.19 | -2.78% | 62,400 |
| Jun 25, 2026 | 4.35 | 4.35 | 4.26 | 4.31 | 4.31 | -1.37% | 46,200 |
| Jun 24, 2026 | 4.43 | 4.45 | 4.35 | 4.37 | 4.37 | -1.35% | 45,700 |
| Jun 23, 2026 | 4.55 | 4.55 | 4.43 | 4.43 | 4.43 | -3.06% | 44,900 |
| Jun 22, 2026 | 4.40 | 4.57 | 4.35 | 4.57 | 4.57 | 2.47% | 32,500 |
| Jun 19, 2026 | 4.46 | 4.46 | 4.45 | 4.46 | 4.46 | 0.68% | 4,000 |
| Jun 18, 2026 | 4.60 | 4.60 | 4.39 | 4.43 | 4.43 | -3.70% | 88,700 |
| Jun 17, 2026 | 4.62 | 4.62 | 4.55 | 4.60 | 4.60 | -0.65% | 22,500 |
| Jun 16, 2026 | 4.74 | 4.74 | 4.58 | 4.63 | 4.63 | -2.32% | 38,400 |
| Jun 15, 2026 | 4.74 | 4.80 | 4.72 | 4.74 | 4.74 | 0.85% | 21,100 |
| Jun 12, 2026 | 4.68 | 4.75 | 4.65 | 4.70 | 4.70 | 0.43% | 39,400 |
| Jun 11, 2026 | 4.70 | 4.70 | 4.65 | 4.68 | 4.68 | -0.85% | 12,000 |
| 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 |