UK markets open in 2 hours 38 minutes

Ping An Insurance (Group) Company of China, Ltd. (PNGAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.74+0.26 (+3.07%)
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20248.838.848.698.748.74277,100
23 Apr 20248.258.628.118.488.48261,800
22 Apr 20248.088.258.088.248.24322,600
19 Apr 20248.008.077.898.068.06267,900
18 Apr 20248.088.087.927.997.99442,400
17 Apr 20247.637.747.607.687.68358,100
16 Apr 20247.707.707.637.637.63512,100
15 Apr 20247.757.827.697.717.711,150,500
12 Apr 20247.907.957.707.727.72667,400
11 Apr 20248.168.338.168.258.25198,600
10 Apr 20248.268.268.148.168.16270,500
09 Apr 20248.388.398.328.388.38151,500
08 Apr 20248.428.448.408.418.41194,900
05 Apr 20248.508.508.408.448.44248,500
04 Apr 20248.608.778.608.618.61146,900
03 Apr 20248.508.728.508.668.66331,700
02 Apr 20248.648.768.648.698.69311,100
01 Apr 20248.688.728.608.638.63230,700
28 Mar 20248.408.558.408.528.52289,600
27 Mar 20248.338.458.338.418.41147,700
26 Mar 20248.408.428.368.378.37164,700
25 Mar 20248.498.498.268.368.36317,800
22 Mar 20248.608.608.558.598.59167,700
21 Mar 20249.009.008.848.878.87566,600
20 Mar 20249.109.108.808.948.94194,500
19 Mar 20248.859.118.808.998.99115,000
18 Mar 20249.049.109.009.019.01127,800
15 Mar 20249.009.139.009.049.04206,500
14 Mar 20249.409.409.149.189.18694,800
13 Mar 20249.259.549.259.409.4091,100
12 Mar 20249.409.619.409.569.56326,000
11 Mar 20249.029.239.029.199.19144,400
08 Mar 20248.999.048.969.029.02141,100
07 Mar 20248.878.958.848.918.91165,700
06 Mar 20248.878.948.868.928.92200,300
05 Mar 20248.778.778.658.698.69108,100
04 Mar 20249.009.008.668.788.78332,600
01 Mar 20248.969.088.919.079.07295,700
29 Feb 20248.888.988.878.908.90189,100
28 Feb 20249.289.289.009.049.04166,500
27 Feb 20249.629.659.209.499.49199,400
26 Feb 20249.209.499.209.389.38299,600
23 Feb 20249.439.689.439.649.64304,000
22 Feb 20249.409.529.349.409.40291,100
21 Feb 20249.159.279.159.239.23394,000
20 Feb 20248.728.728.578.608.60153,200
16 Feb 20248.898.968.898.918.91496,400
15 Feb 20248.568.678.568.628.62211,000
14 Feb 20248.468.628.468.558.55555,400
13 Feb 20248.558.678.438.468.46332,100
12 Feb 20248.558.838.548.748.74278,500
09 Feb 20248.458.508.348.468.46421,100
08 Feb 20248.528.648.528.538.53621,600
07 Feb 20248.778.858.528.648.64925,600
06 Feb 20248.638.878.638.878.87545,900
05 Feb 20248.038.258.038.238.23494,400
02 Feb 20248.108.118.048.088.08463,100
01 Feb 20248.468.478.408.458.45660,100
31 Jan 20248.488.558.408.498.49920,300
30 Jan 20248.328.378.218.318.31261,200
29 Jan 20248.728.728.518.618.61891,900
26 Jan 20248.588.788.588.768.76532,400
25 Jan 20248.908.968.768.798.79380,000
24 Jan 20248.658.778.568.678.67825,500
23 Jan 20248.218.358.208.278.27683,600
22 Jan 20247.617.817.617.817.811,224,200
19 Jan 20247.747.957.747.947.94894,800
18 Jan 20247.827.857.717.847.84910,100
17 Jan 20247.717.807.637.807.80698,700
16 Jan 20248.228.228.068.078.07830,400
12 Jan 20248.468.468.318.398.39330,900
11 Jan 20248.208.358.208.338.331,396,900
10 Jan 20248.118.138.068.108.10403,200
09 Jan 20248.158.378.148.178.17615,700
08 Jan 20248.508.508.298.438.431,029,300
05 Jan 20248.508.728.508.718.71431,600
04 Jan 20248.828.828.568.578.57367,600
03 Jan 20248.638.798.608.728.72233,200
02 Jan 20248.878.878.568.628.62749,000
29 Dec 20238.969.058.909.029.02404,500
28 Dec 20238.939.018.858.948.94474,800
27 Dec 20238.438.668.408.508.50471,400
26 Dec 20238.408.708.408.458.45484,600
22 Dec 20238.638.638.418.458.45380,500
21 Dec 20238.368.708.368.508.50884,800
20 Dec 20238.408.558.278.278.27369,300
19 Dec 20238.408.658.348.518.51524,100
18 Dec 20238.748.788.408.478.47655,700
15 Dec 20238.678.918.608.638.63326,000
14 Dec 20238.558.748.558.648.64537,600
13 Dec 20238.438.588.438.578.57419,100
12 Dec 20238.608.948.608.698.69493,200
11 Dec 20238.498.678.418.638.631,777,100
08 Dec 20238.478.868.478.528.52273,100
07 Dec 20238.508.798.508.658.65597,900
06 Dec 20238.728.858.708.718.71336,000
05 Dec 20238.928.928.728.778.77348,300
04 Dec 20239.009.138.968.978.97538,900
01 Dec 20239.149.309.089.199.191,375,700
30 Nov 20239.139.179.059.139.13697,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...