HKSE - Delayed Quote
HKD
Ping An Insurance (Group) Company of China, Ltd. (2318.HK)
49.740
+0.120
(+0.24%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
49.620
50.150
49.060
49.740
49.740
39,819,771
Oct 29, 2026
48.200
50.200
47.680
49.620
49.620
61,711,935
Oct 28, 2026
48.720
48.980
48.220
48.380
48.380
25,643,411
Oct 27, 2026
48.800
49.020
48.480
48.680
48.680
29,804,303
Oct 26, 2026
48.280
48.900
48.280
48.460
48.460
35,772,317
Oct 23, 2026
48.880
49.400
48.340
49.020
49.020
41,085,762
Oct 22, 2026
49.160
49.340
48.360
48.480
48.480
40,785,794
Oct 21, 2026
49.880
49.880
49.140
49.180
49.180
31,639,996
Oct 20, 2026
50.000
50.350
49.200
49.200
49.200
40,822,765
Oct 16, 2026
50.850
51.000
49.920
50.050
50.050
40,166,750
Oct 15, 2026
50.450
50.500
49.860
50.400
50.400
41,178,236
Oct 14, 2026
51.200
51.250
50.050
50.600
50.600
49,553,495
Oct 13, 2026
51.600
51.850
51.100
51.350
51.350
30,788,142
Oct 12, 2026
52.350
52.600
51.500
51.650
51.650
22,704,190
Oct 9, 2026
51.900
52.050
51.300
51.850
51.850
17,798,110
Oct 8, 2026
51.500
52.050
51.250
51.300
51.300
27,721,229
Oct 7, 2026
51.300
51.700
51.200
51.500
51.500
21,817,139
Oct 6, 2026
52.000
52.200
51.350
51.550
51.550
22,880,693
Oct 5, 2026
52.100
52.200
51.550
51.750
51.750
15,574,481
Oct 2, 2026
51.950
52.450
51.450
52.000
52.000
24,441,504
Sep 30, 2026
52.950
53.000
52.350
52.750
52.750
31,638,776
Sep 29, 2026
52.850
53.100
52.450
52.900
52.900
28,688,474
Sep 28, 2026
52.850
53.350
52.550
52.600
52.600
16,155,249
Sep 25, 2026
52.700
52.950
52.200
52.700
52.700
24,872,153
Sep 24, 2026
53.100
53.450
53.000
53.250
53.250
18,931,976
Sep 23, 2026
53.850
54.150
53.200
53.400
53.400
15,883,925
Sep 22, 2026
53.800
54.200
53.550
53.900
53.900
18,197,419
Sep 21, 2026
53.100
53.850
52.650
53.750
53.750
20,997,091
Sep 18, 2026
52.850
53.450
52.800
53.200
53.200
50,545,785
Sep 17, 2026
52.550
53.000
52.200
52.850
52.850
22,920,343
Sep 16, 2026
53.300
53.450
52.700
52.800
52.800
23,551,736
Sep 15, 2026
53.900
53.900
52.850
53.050
53.050
30,160,574
Sep 14, 2026
53.550
53.800
53.250
53.600
53.600
36,401,115
Sep 11, 2026
54.150
54.250
53.250
54.000
54.000
47,856,853
Sep 10, 2026
54.800
55.050
54.500
54.850
54.850
38,273,658
Sep 9, 2026
55.250
55.550
54.650
55.450
55.450
32,396,575
Sep 8, 2026
55.750
56.200
55.250
55.250
55.250
29,263,616
Sep 7, 2026
57.250
57.600
55.950
56.250
56.250
29,665,873
Sep 4, 2026
57.300
58.200
57.100
57.150
57.150
43,512,900
Sep 3, 2026
55.850
57.700
55.750
56.950
56.950
59,878,415
Sep 2, 2026
1.13347
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
55.400
56.000
54.600
55.450
55.450
38,852,591
Sep 1, 2026
56.100
57.200
55.900
56.750
55.617
50,478,810
Aug 31, 2026
56.400
56.700
55.850
56.550
55.421
80,049,112
Aug 28, 2026
56.900
57.300
56.450
56.900
55.764
24,247,818
Aug 27, 2026
57.500
57.900
56.700
57.200
56.058
32,016,603
Aug 26, 2026
56.400
57.800
56.250
57.650
56.499
39,504,067
Aug 25, 2026
57.050
57.150
56.000
56.400
55.274
25,817,944
Aug 24, 2026
56.550
57.200
56.000
56.600
55.470
49,991,884
Aug 21, 2026
55.100
56.300
54.900
56.200
55.078
56,598,869
Aug 20, 2026
54.700
54.950
53.750
54.100
53.019
33,721,396
Aug 19, 2026
53.850
54.400
53.500
54.300
53.215
34,599,738
Aug 18, 2026
54.500
54.650
53.450
53.900
52.823
55,829,826
Aug 17, 2026
54.500
55.400
54.500
54.800
53.705
27,524,647
Aug 14, 2026
55.150
55.500
54.550
54.600
53.509
39,346,266
Aug 13, 2026
55.350
55.750
55.150
55.500
54.391
32,549,351
Aug 12, 2026
55.750
55.750
55.050
55.550
54.440
36,609,206
Aug 11, 2026
57.000
57.050
55.800
55.900
54.784
24,466,095
Aug 10, 2026
57.150
57.450
56.550
56.750
55.617
14,758,825
Aug 7, 2026
57.150
57.350
56.700
57.150
56.009
19,466,760
Aug 6, 2026
57.800
57.800
56.700
57.300
56.156
26,643,590
Aug 5, 2026
58.000
58.200
57.300
58.000
56.842
28,219,220
Aug 4, 2026
58.750
58.900
57.350
57.850
56.695
22,745,009
Aug 3, 2026
59.000
59.000
58.050
58.450
57.283
23,426,906
Jul 31, 2026
58.450
58.700
57.800
58.650
57.479
26,319,543
Jul 30, 2026
58.300
58.800
57.950
58.700
57.528
33,826,535
Jul 29, 2026
57.550
58.700
57.450
57.950
56.793
36,101,077
Jul 28, 2026
57.000
57.700
56.500
57.100
55.960
27,251,023
Jul 27, 2026
57.000
57.300
56.550
56.650
55.519
18,610,706
Jul 24, 2026
56.050
57.150
56.050
56.900
55.764
21,581,641
Jul 23, 2026
56.700
57.300
56.350
57.050
55.911
26,392,583
Jul 22, 2026
55.750
56.650
55.600
56.500
55.372
22,028,061
Jul 21, 2026
56.100
57.000
55.800
56.250
55.127
33,210,784
Jul 20, 2026
54.750
56.150
54.500
55.700
54.588
34,888,764
Jul 17, 2026
54.950
55.500
54.000
54.600
53.509
31,652,382
Jul 16, 2026
54.950
55.150
54.500
54.800
53.705
20,960,272
Jul 15, 2026
54.350
54.850
53.250
54.400
53.313
35,141,916
Jul 14, 2026
53.250
53.950
52.300
53.700
52.627
28,367,563
Jul 13, 2026
52.800
53.750
52.800
53.250
52.186
27,226,276
Jul 10, 2026
53.000
53.800
52.850
53.050
51.990
26,367,744
Jul 9, 2026
53.600
53.850
52.700
53.250
52.186
35,119,785
Jul 8, 2026
52.500
54.200
52.400
53.850
52.774
50,356,731
Jul 7, 2026
52.400
53.050
52.000
52.300
51.255
24,856,468
Jul 6, 2026
52.050
53.200
51.950
52.850
51.794
28,764,574
Jul 3, 2026
52.500
53.000
51.900
52.050
51.010
23,901,938
Jul 2, 2026
52.050
53.000
51.700
52.300
51.255
43,712,599
Jun 30, 2026
52.450
52.600
50.750
51.050
50.030
43,974,461
Jun 29, 2026
50.350
52.450
50.350
51.900
50.863
43,912,077
Jun 26, 2026
52.000
52.200
50.000
50.550
49.540
65,486,720
Jun 25, 2026
52.500
52.550
51.200
51.950
50.912
58,839,567
Jun 24, 2026
53.700
53.900
52.300
52.850
51.794
38,675,933
Jun 23, 2026
54.800
55.500
53.300
53.600
52.529
44,484,166
Jun 22, 2026
53.350
55.350
52.600
54.950
53.852
61,205,418
Jun 18, 2026
55.750
55.950
53.150
53.850
52.774
80,933,769
Jun 17, 2026
56.200
56.250
55.350
56.100
54.980
38,345,516
Jun 16, 2026
57.500
58.200
55.750
56.350
55.225
52,963,084
Jun 15, 2026
57.650
58.750
57.050
57.700
56.548
59,509,622
Jun 12, 2026
57.100
58.450
56.350
57.150
56.009
55,588,345
Jun 11, 2026
57.200
58.300
56.150
56.850
55.715
26,633,073
Jun 10, 2026
56.000
57.650
55.850
57.200
56.058
22,479,654
Jun 9, 2026
56.850
57.400
56.600
56.900
55.764
23,506,423
Jun 8, 2026
56.150
57.000
55.600
56.850
55.715
30,000,540
Jun 5, 2026
57.400
58.100
56.850
56.900
55.764
28,784,990
Jun 4, 2026
57.800
58.100
56.800
57.050
55.911
27,743,265
Jun 3, 2026
58.600
58.600
57.500
57.800
56.646
29,412,677
Jun 2, 2026
2.01129
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
58.500
58.700
57.650
58.600
57.430
49,676,843
Jun 1, 2026
60.000
60.700
59.350
60.200
57.027
34,250,928
May 29, 2026
59.700
60.550
59.300
60.050
56.884
52,826,036
May 28, 2026
59.900
60.000
58.450
59.250
56.127
45,877,023
May 27, 2026
60.850
60.850
59.650
59.900
56.742
39,859,161
May 26, 2026
60.500
61.400
60.300
60.650
57.453
26,378,072
May 22, 2026
61.750
61.800
60.650
60.850
57.642
24,636,290
May 21, 2026
61.700
62.300
60.700
60.800
57.595
33,506,833
May 20, 2026
61.100
61.300
60.500
61.150
57.926
27,948,319
May 19, 2026
61.850
61.900
60.900
61.400
58.163
37,059,311
May 18, 2026
61.950
61.950
61.050
61.850
58.590
26,082,059
May 15, 2026
63.500
63.500
61.850
62.450
59.158
36,937,388
May 14, 2026
65.400
65.400
63.150
63.500
60.153
32,557,112
May 13, 2026
65.000
65.450
63.850
64.100
60.721
35,862,058
May 12, 2026
65.400
65.850
64.900
65.000
61.573
21,057,367
May 11, 2026
65.550
66.000
64.750
65.050
61.621
37,767,063
May 8, 2026
64.900
65.950
64.900
65.600
62.142
32,889,448
May 7, 2026
64.550
66.500
64.550
66.000
62.521
55,187,118
May 6, 2026
63.950
64.200
63.000
64.200
60.816
25,663,414
May 5, 2026
62.800
63.500
62.400
63.500
60.153
12,569,588
May 4, 2026
63.750
64.200
63.200
63.250
59.916
17,882,637
Apr 30, 2026
63.700
64.400
62.850
63.000
59.679
50,065,051
Apr 29, 2026
61.250
64.000
60.850
63.700
60.342
80,577,081
Apr 28, 2026
60.300
61.050
59.750
60.050
56.884
32,341,558
Apr 27, 2026
61.100
61.350
60.500
60.900
57.690
26,406,752
Apr 24, 2026
60.300
61.250
60.200
60.950
57.737
22,303,252
Apr 23, 2026
60.850
61.200
60.300
60.700
57.500
26,135,866
Apr 22, 2026
60.950
61.600
60.800
61.300
58.069
19,089,688
Apr 21, 2026
61.500
62.100
61.250
61.450
58.211
17,633,037
Apr 20, 2026
60.400
61.650
60.250
61.500
58.258
40,990,900
Apr 17, 2026
62.000
62.250
60.250
60.600
57.405
67,025,039
Apr 16, 2026
62.550
63.050
62.300
62.650
59.347
27,004,059
Apr 15, 2026
63.950
64.150
62.550
62.550
59.253
23,752,554
Apr 14, 2026
62.750
63.500
62.250
63.250
59.916
26,938,107
Apr 13, 2026
62.150
62.150
61.100
61.650
58.400
24,784,092
Apr 10, 2026
62.750
63.550
62.550
62.750
59.442
27,509,899
Apr 9, 2026
62.100
62.500
61.700
62.250
58.968
41,175,500
Apr 8, 2026
61.800
63.350
61.800
62.400
59.111
62,953,846
Apr 2, 2026
60.600
60.600
59.300
60.200
57.027
29,869,408
Apr 1, 2026
61.000
61.700
60.400
60.600
57.405
52,208,789
Mar 31, 2026
58.650
59.800
58.500
59.450
56.316
36,323,270
Mar 30, 2026
58.050
58.900
57.550
58.900
55.795
51,258,326
Mar 27, 2026
57.500
59.800
57.450
59.300
56.174
56,867,450
Mar 26, 2026
60.450
60.800
57.700
58.150
55.085
55,954,105
Mar 25, 2026
60.200
61.450
59.850
60.450
57.263
39,545,928
Mar 24, 2026
58.150
59.650
57.950
59.500
56.363
52,588,421
Mar 23, 2026
60.000
60.200
57.100
57.500
54.469
102,616,377
Mar 20, 2026
61.650
62.600
61.350
61.750
58.495
31,221,069
Mar 19, 2026
61.900
62.200
61.450
61.650
58.400
30,959,562
Mar 18, 2026
63.800
63.800
62.950
63.400
60.058
20,229,275
Mar 17, 2026
62.600
64.400
62.550
63.100
59.774
31,330,854
Mar 16, 2026
62.250
62.650
61.050
62.250
58.968
26,397,537
Mar 13, 2026
62.500
63.450
62.050
62.250
58.968
26,661,414
Mar 12, 2026
63.000
63.700
62.100
62.850
59.537
28,682,412
Mar 11, 2026
63.400
64.000
63.150
63.500
60.153
27,017,655
Mar 10, 2026
63.650
64.050
62.800
63.450
60.105
34,415,521
Mar 9, 2026
62.400
62.700
60.850
62.650
59.347
82,352,185
Mar 6, 2026
63.800
65.000
63.400
64.650
61.242
32,310,007
Mar 5, 2026
64.900
65.650
63.650
64.050
60.674
40,342,120
Mar 4, 2026
66.000
66.000
62.600
64.550
61.147
81,461,257
Mar 3, 2026
67.050
67.100
65.500
66.000
62.521
46,664,062
Mar 2, 2026
66.900
67.500
65.400
66.400
62.900
53,850,365
Feb 27, 2026
68.600
68.600
67.900
68.000
64.415
39,693,661
Feb 26, 2026
72.400
72.400
67.750
67.850
64.273
59,998,374
Feb 25, 2026
70.400
71.550
69.700
71.150
67.399
32,042,019
Feb 24, 2026
71.800
72.000
69.300
69.800
66.120
52,120,704
Feb 23, 2026
72.100
72.800
71.600
72.800
68.962
24,679,910
Feb 20, 2026
70.000
71.450
69.950
70.550
66.831
11,845,983
Feb 16, 2026
70.800
70.800
70.800
70.800
67.068
-
Feb 13, 2026
70.950
71.500
69.600
70.350
66.641
37,025,868
Feb 12, 2026
73.450
73.450
71.500
71.900
68.110
19,236,432
Feb 11, 2026
73.850
74.100
71.750
72.500
68.678
23,288,990
Feb 10, 2026
74.000
74.150
73.250
73.450
69.578
42,851,282
Feb 9, 2026
71.800
73.350
70.700
73.000
69.152
52,358,887
Feb 6, 2026
69.600
70.550
69.200
69.600
65.931
35,471,137
Feb 5, 2026
71.700
72.100
69.400
71.150
67.399
33,898,387
Feb 4, 2026
71.350
72.450
70.800
72.050
68.252
28,128,750
Feb 3, 2026
72.000
73.150
70.450
71.300
67.541
39,508,657
Feb 2, 2026
71.700
72.700
69.700
70.700
66.973
59,792,105
Jan 30, 2026
73.300
74.700
72.000
72.700
68.868
71,403,764
Jan 29, 2026
70.900
73.700
70.100
73.300
69.436
85,254,708
Jan 28, 2026
70.850
70.950
69.700
70.950
67.210
51,767,221
Jan 27, 2026
68.250
70.050
67.900
69.700
66.026
47,392,544
Jan 26, 2026
67.500
69.250
67.200
68.100
64.510
34,625,026
Jan 23, 2026
67.850
67.950
66.650
67.000
63.468
33,546,185
Jan 22, 2026
69.000
69.150
66.500
66.900
63.373
47,734,314
Jan 21, 2026
68.750
68.850
68.000
68.500
64.889
26,193,832
Jan 20, 2026
68.400
69.650
68.100
69.000
65.363
30,771,432
Jan 19, 2026
68.350
68.900
67.700
68.400
64.794
27,059,339
Jan 16, 2026
70.300
70.450
68.100
68.650
65.031
35,154,048
Jan 15, 2026
69.000
70.650
68.700
69.550
65.884
57,350,189
Jan 14, 2026
70.000
70.250
67.850
68.700
65.078
55,251,766
Jan 13, 2026
69.200
71.300
68.850
70.000
66.310
47,939,279
Jan 12, 2026
69.950
69.950
67.200
68.500
64.889
68,701,517
Jan 9, 2026
70.350
70.900
68.950
70.000
66.310
49,033,671
Jan 8, 2026
70.750
71.100
69.500
70.200
66.499
51,880,309
Jan 7, 2026
71.100
72.000
70.400
71.100
67.352
47,198,918
Jan 6, 2026
69.150
72.350
68.900
72.000
68.204
102,792,315
Jan 5, 2026
66.450
70.350
66.150
68.600
64.984
80,427,726
Jan 2, 2026
65.450
66.800
65.250
66.800
63.279
16,318,047
Dec 31, 2025
65.300
65.300
65.300
65.300
61.858
-
Dec 30, 2025
66.400
66.400
65.250
65.950
62.473
27,332,239
Dec 29, 2025
67.000
68.100
66.200
66.400
62.900
47,266,570
Dec 24, 2025
66.400
66.400
66.400
66.400
62.900
-
Dec 23, 2025
65.500
67.200
65.300
65.950
62.473
37,530,382
Dec 22, 2025
65.750
66.300
64.650
65.250
61.810
22,063,337
Dec 19, 2025
65.800
65.800
64.600
65.450
62.000
26,653,931
Dec 18, 2025
65.000
65.550
64.250
65.200
61.763
24,691,189
Dec 17, 2025
64.250
65.750
63.700
65.050
61.621
42,149,872
Dec 16, 2025
65.400
65.700
63.200
63.900
60.531
51,765,732
Dec 15, 2025
62.850
66.250
62.850
65.250
61.810
83,851,011
Dec 12, 2025
61.950
63.850
61.550
63.750
60.389
68,145,012
Dec 11, 2025
61.500
62.100
61.300
61.500
58.258
32,498,716
Dec 10, 2025
61.050
61.400
60.600
61.200
57.974
27,046,885
Dec 9, 2025
61.750
61.750
60.350
60.750
57.548
39,273,719
Dec 8, 2025
60.600
62.300
60.500
61.750
58.495
84,928,826
Dec 5, 2025
57.200
60.450
56.750
60.450
57.263
99,426,661
Dec 4, 2025
56.950
56.950
56.150
56.650
53.664
14,415,677
Dec 3, 2025
57.100
57.550
56.150
56.400
53.427
25,189,086
Dec 2, 2025
57.400
57.950
57.200
57.400
54.374
24,092,010
Dec 1, 2025
57.050
57.150
56.450
57.000
53.995
19,899,763
Nov 28, 2025
57.250
57.450
56.600
56.700
53.711
16,572,810
Nov 27, 2025
57.000
57.700
56.300
57.250
54.232
29,077,009
Nov 26, 2025
58.100
58.250
57.300
57.350
54.327
25,099,417
Nov 25, 2025
57.000
57.750
56.750
57.550
54.516
29,985,083
Nov 24, 2025
57.300
57.650
56.500
56.550
53.569
40,543,248
Nov 21, 2025
57.500
57.850
56.500
56.900
53.900
48,302,575
Nov 20, 2025
58.700
59.000
58.000
58.250
55.179
27,793,988
Nov 19, 2025
58.100
58.800
57.750
58.200
55.132
34,183,252
Nov 18, 2025
58.850
59.100
57.900
58.200
55.132
38,553,791
Nov 17, 2025
59.950
60.350
59.100
59.550
56.411
43,022,911
Nov 14, 2025
60.050
60.950
59.850
59.950
56.790
42,148,647
Nov 13, 2025
60.700
61.150
60.000
60.950
57.737
51,994,745
Nov 12, 2025
59.550
61.000
59.400
60.300
57.121
61,188,046
Nov 11, 2025
59.300
59.700
58.850
59.400
56.269
31,886,671
Nov 10, 2025
57.700
59.250
57.700
59.200
56.079
49,103,097
Nov 7, 2025
57.900
58.300
57.400
57.950
54.895
33,572,971
Nov 6, 2025
56.350
58.150
56.350
58.000
54.942
53,954,647
Nov 5, 2025
56.700
56.700
55.550
56.250
53.285
35,765,769
Nov 4, 2025
56.550
57.750
56.200
56.800
53.806
43,556,392
Nov 3, 2025
56.650
56.850
56.000
56.550
53.569
16,258,615
Oct 31, 2025
57.250
57.700
56.150
56.150
53.190
43,995,873
Oct 30, 2025
57.300
58.600
57.100
57.100
54.090
94,615,454
