Ping An Insurance (Group) Company of China, Ltd. (SGX:HPAD)
Singapore · Delayed Price · Currency is SGD 4.350
+0.050 (1.16%)
Sep 18, 2026, 4:46 PM SGT
SGX:HPAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 4.50 | 4.52 | 4.47 | 4.48 | 4.40 | -1.10% | 18,200 |
| Aug 13, 2026 | 4.52 | 4.55 | 4.51 | 4.53 | 4.45 | 0.44% | 7,100 |
| Aug 12, 2026 | 4.56 | 4.56 | 4.51 | 4.51 | 4.43 | -1.31% | 4,100 |
| Aug 11, 2026 | 4.68 | 4.68 | 4.57 | 4.57 | 4.49 | -2.35% | 17,300 |
| Aug 7, 2026 | 4.70 | 4.70 | 4.64 | 4.68 | 4.60 | 0.21% | 12,400 |
| Aug 6, 2026 | 4.66 | 4.67 | 4.65 | 4.67 | 4.59 | -1.06% | 8,800 |
| Aug 5, 2026 | 4.71 | 4.73 | 4.70 | 4.72 | 4.64 | - | 4,000 |
| Aug 4, 2026 | 4.75 | 4.75 | 4.71 | 4.72 | 4.64 | -1.46% | 6,400 |
| Aug 3, 2026 | 4.80 | 4.80 | 4.75 | 4.79 | 4.70 | -0.21% | 6,800 |
| Jul 31, 2026 | 4.87 | 4.88 | 4.75 | 4.80 | 4.71 | -0.41% | 9,400 |
| Jul 30, 2026 | 4.79 | 4.82 | 4.78 | 4.82 | 4.73 | 0.63% | 21,800 |
| Jul 29, 2026 | 4.70 | 4.82 | 4.70 | 4.79 | 4.70 | 1.91% | 28,600 |
| Jul 28, 2026 | 4.72 | 4.72 | 4.69 | 4.70 | 4.62 | 1.29% | 6,000 |
| Jul 27, 2026 | 4.68 | 4.70 | 4.64 | 4.64 | 4.56 | -0.43% | 2,100 |
| Jul 24, 2026 | 4.69 | 4.69 | 4.66 | 4.66 | 4.58 | -0.64% | 5,900 |
| Jul 23, 2026 | 4.68 | 4.70 | 4.68 | 4.69 | 4.61 | 1.30% | 12,500 |
| Jul 22, 2026 | 4.65 | 4.65 | 4.63 | 4.63 | 4.55 | -0.22% | 11,900 |
| Jul 21, 2026 | 4.62 | 4.66 | 4.62 | 4.64 | 4.56 | 1.31% | 13,100 |
| Jul 20, 2026 | 4.48 | 4.60 | 4.48 | 4.58 | 4.50 | 2.23% | 22,000 |
| Jul 17, 2026 | 4.50 | 4.50 | 4.45 | 4.48 | 4.40 | -0.22% | 5,000 |
| Jul 16, 2026 | 4.49 | 4.52 | 4.49 | 4.49 | 4.41 | 0.22% | 23,800 |
| Jul 15, 2026 | 4.50 | 4.50 | 4.45 | 4.48 | 4.40 | 2.05% | 21,600 |
| Jul 14, 2026 | 4.39 | 4.39 | 4.34 | 4.39 | 4.31 | -0.23% | 7,700 |
| Jul 13, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.32 | 0.46% | 4,700 |
| Jul 10, 2026 | 4.37 | 4.41 | 4.37 | 4.38 | 4.30 | - | 11,100 |