Ping An Insurance (Group) Company of China, Ltd. (SGX:HPAD)
Singapore · Delayed Price · Currency is SGD 4.020
+0.070 (1.77%)
Oct 23, 2026, 4:26 PM SGT
SGX:HPAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.96 | 4.02 | 3.95 | 4.02 | 4.02 | 1.77% | 3,500 |
| Oct 22, 2026 | 4.00 | 4.01 | 3.95 | 3.95 | 3.95 | -1.74% | 34,500 |
| Oct 21, 2026 | 4.03 | 4.04 | 4.02 | 4.02 | 4.02 | -0.25% | 22,300 |
| Oct 20, 2026 | 4.10 | 4.10 | 4.03 | 4.03 | 4.03 | -2.18% | 22,400 |
| Oct 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.73% | 3,400 |
| Oct 16, 2026 | 4.11 | 4.12 | 4.09 | 4.09 | 4.09 | -0.73% | 27,200 |
| Oct 15, 2026 | 4.16 | 4.16 | 4.09 | 4.12 | 4.12 | -0.96% | 11,100 |
| Oct 14, 2026 | 4.18 | 4.18 | 4.10 | 4.16 | 4.16 | -0.72% | 20,900 |
| Oct 13, 2026 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | -1.41% | 10,700 |
| Oct 12, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.24% | 200 |
| Oct 9, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 1.19% | 5,100 |
| Oct 8, 2026 | 4.23 | 4.24 | 4.19 | 4.19 | 4.19 | -0.24% | 10,000 |
| Oct 7, 2026 | 4.21 | 4.22 | 4.19 | 4.20 | 4.20 | -0.24% | 6,400 |
| Oct 6, 2026 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | -0.94% | 22,900 |
| Oct 5, 2026 | 4.27 | 4.27 | 4.22 | 4.25 | 4.25 | -0.47% | 15,800 |
| Oct 2, 2026 | 4.30 | 4.30 | 4.22 | 4.27 | 4.27 | -1.16% | 22,300 |
| Oct 1, 2026 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | 0.70% | 6,400 |
| Sep 30, 2026 | 4.31 | 4.31 | 4.28 | 4.29 | 4.29 | -0.92% | 5,900 |
| Sep 29, 2026 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | 0.23% | 800 |
| Sep 28, 2026 | 4.33 | 4.33 | 4.30 | 4.32 | 4.32 | 0.23% | 18,600 |
| Sep 25, 2026 | 4.35 | 4.35 | 4.28 | 4.31 | 4.31 | -1.37% | 19,800 |
| Sep 24, 2026 | 4.35 | 4.37 | 4.34 | 4.37 | 4.37 | - | 3,100 |
| Sep 23, 2026 | 4.39 | 4.39 | 4.35 | 4.37 | 4.37 | -1.13% | 16,900 |
| Sep 22, 2026 | 4.37 | 4.54 | 4.35 | 4.42 | 4.42 | 1.61% | 3,400 |
| Sep 21, 2026 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | - | 1,800 |
| Sep 18, 2026 | 4.35 | 4.35 | 4.31 | 4.35 | 4.35 | 1.16% | 6,700 |
| Sep 17, 2026 | 4.29 | 4.30 | 4.26 | 4.30 | 4.30 | - | 11,500 |
| Sep 16, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -0.23% | 22,200 |
| Sep 15, 2026 | 4.44 | 4.44 | 4.31 | 4.31 | 4.31 | -0.69% | 42,100 |
| Sep 14, 2026 | 4.36 | 4.39 | 4.33 | 4.34 | 4.34 | -0.69% | 62,000 |
| Sep 11, 2026 | 4.43 | 4.43 | 4.33 | 4.37 | 4.37 | -1.35% | 17,400 |
| Sep 10, 2026 | 4.45 | 4.45 | 4.40 | 4.43 | 4.43 | -0.45% | 21,600 |
| Sep 9, 2026 | 4.46 | 4.47 | 4.40 | 4.45 | 4.45 | -0.89% | 20,900 |
| Sep 8, 2026 | 4.56 | 4.56 | 4.49 | 4.49 | 4.49 | -1.54% | 4,800 |
| Sep 7, 2026 | 4.62 | 4.63 | 4.54 | 4.56 | 4.56 | -1.94% | 7,600 |
| Sep 4, 2026 | 4.64 | 4.72 | 4.63 | 4.65 | 4.65 | 0.43% | 12,100 |
| Sep 3, 2026 | 4.67 | 4.67 | 4.63 | 4.63 | 4.63 | 3.81% | 2,600 |
| Sep 2, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -1.92% | 9,900 |
| Sep 1, 2026 | 4.62 | 4.63 | 4.60 | 4.63 | 4.55 | 1.31% | 6,000 |
| Aug 31, 2026 | 4.65 | 4.65 | 4.57 | 4.57 | 4.49 | -1.72% | 122,500 |
| Aug 28, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | 4.57 | -0.21% | 66,900 |
| Aug 27, 2026 | 4.67 | 4.67 | 4.64 | 4.66 | 4.58 | -0.21% | 16,800 |
| Aug 26, 2026 | 4.64 | 4.68 | 4.64 | 4.67 | 4.59 | 1.97% | 12,100 |
| Aug 25, 2026 | 4.61 | 4.61 | 4.57 | 4.58 | 4.50 | -0.65% | 4,000 |
| Aug 24, 2026 | 4.56 | 4.61 | 4.56 | 4.61 | 4.53 | 1.77% | 19,400 |
| Aug 21, 2026 | 4.47 | 4.56 | 4.47 | 4.53 | 4.45 | 2.95% | 38,800 |
| Aug 20, 2026 | 4.40 | 4.42 | 4.38 | 4.40 | 4.32 | -1.12% | 40,500 |
| Aug 19, 2026 | 4.50 | 4.50 | 4.38 | 4.45 | 4.37 | 0.91% | 11,900 |
| Aug 18, 2026 | 4.47 | 4.47 | 4.37 | 4.41 | 4.33 | -1.34% | 27,900 |
| Aug 17, 2026 | 4.50 | 4.51 | 4.46 | 4.47 | 4.39 | -0.22% | 24,300 |