PING AN INSURANCE (GROUP) COMPANY OF CHINA, LTD.: H

Exchange Code Listed Last trade Delisted
HK Main 82318  2023-06-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 21 58.50 58.40 61.20 142,894,000 58.50 58.40 61.20 50.95 61.20 2,515,500 56.805 13.15%
2025-11-28 0 20 51.70 51.70 53.90 118,188,850 51.70 51.70 53.90 51.00 55.85 2,224,000 53.142 0.19%
2025-10-31 0 20 51.60 51.55 51.60 136,708,145 51.60 51.55 51.60 47.46 53.35 2,718,000 50.297 5.91%
2025-09-30 0 22 48.72 48.68 48.82 157,302,855 48.72 48.68 48.82 47.40 52.75 3,157,966 49.811 -3.83%
2025-08-29 0 21 51.60 51.50 51.80 124,399,770 50.66 50.56 50.86 47.24 53.16 2,461,337 50.542 4.24%
2025-07-31 0 22 49.50 49.45 49.50 215,093,350 48.60 48.55 48.60 43.79 51.54 4,540,717 47.370 9.03%
2025-06-30 0 21 45.40 45.30 46.20 226,749,075 44.57 44.47 45.36 40.30 46.34 5,253,705 43.160 8.10%
2025-05-30 0 20 42.00 41.90 42.20 148,673,525 41.23 41.14 41.43 40.72 43.44 3,563,017 41.727 -0.00%
2025-04-30 0 19 43.55 43.40 43.75 159,145,128 41.24 41.09 41.43 35.74 42.18 4,142,963 38.413 0.58%
2025-03-31 0 21 43.30 43.30 43.50 278,278,600 41.00 41.00 41.19 39.86 45.73 6,535,772 42.578 0.81%
2025-02-28 0 20 42.95 42.95 43.50 222,859,975 40.67 40.67 41.19 37.31 43.37 5,434,772 41.006 5.01%
2025-01-28 0 19 40.90 40.65 40.95 92,263,325 38.73 38.49 38.77 35.79 40.95 2,420,089 38.124 -6.51%
2024-12-31 0 20 43.75 43.50 43.75 70,128,740 41.43 41.19 41.43 39.82 44.74 1,684,874 41.623 4.29%
2024-11-29 0 21 41.95 41.40 42.00 156,138,225 39.72 39.20 39.77 38.96 45.83 3,744,987 41.693 -5.09%
2024-10-31 0 21 44.20 44.15 44.60 322,540,725 41.85 41.80 42.23 40.15 51.60 7,177,891 44.935 -2.43%
2024-09-30 0 19 45.30 45.20 45.30 157,790,250 42.89 42.80 42.89 29.49 44.79 4,322,471 36.505 36.84%
2024-08-30 0 22 34.05 34.05 34.40 65,493,475 31.35 31.35 31.67 27.57 31.90 2,206,762 29.679 7.75%
2024-07-31 0 22 31.60 31.60 31.90 68,393,805 29.09 29.09 29.37 28.40 31.94 2,290,839 29.855 -4.39%
2024-06-28 0 19 33.05 33.00 34.15 73,922,925 30.43 30.38 31.44 30.43 34.25 2,310,741 31.991 -6.72%
2024-05-31 0 21 36.90 36.85 36.90 146,061,017 32.62 32.57 32.62 29.17 37.97 4,288,965 34.055 10.48%
2024-04-30 0 20 33.40 33.30 33.60 108,223,700 29.52 29.44 29.70 24.44 30.76 4,005,874 27.016 8.79%
2024-03-28 0 20 30.70 30.60 31.20 52,166,700 27.14 27.05 27.58 26.56 30.67 1,851,345 28.178 -5.25%
2024-02-29 0 19 32.40 32.40 - 58,611,025 28.64 28.64 - 25.63 31.07 2,060,632 28.443 8.00%
2024-01-31 0 22 30.00 29.85 30.50 66,626,675 26.52 26.39 26.96 24.13 28.29 2,524,459 26.392 -6.54%
2023-12-29 0 19 32.10 32.00 32.40 86,668,675 28.37 28.29 28.64 26.43 29.66 3,138,745 27.613 -2.43%
2023-11-30 0 22 32.90 32.75 - 144,659,425 29.08 28.95 - 28.73 35.00 4,585,657 31.546 -12.38%
2023-10-31 0 20 37.55 37.40 37.85 1,564,792,600 33.19 33.06 33.46 32.79 38.94 45,311,288 34.534 -9.84%
2023-09-29 0 19 41.65 41.30 - 280,510,125 36.82 36.51 - 36.33 40.29 7,311,338 38.366 -2.44%
2023-08-31 0 23 43.60 43.60 43.70 642,960,275 37.74 37.74 37.83 34.97 45.23 16,420,565 39.156 -15.26%
2023-07-31 0 20 51.45 51.00 52.00 508,085,950 44.53 44.14 45.01 38.82 45.44 12,424,313 40.894 11.00%
2023-06-30 0 9 46.35 46.25 48.90 204,181,775 40.12 40.03 42.33 38.86 41.63 5,152,728 39.626

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top