Ping An Insurance (Group) Company of China, Ltd. (HKG:2318)
Hong Kong
· Delayed Price · Currency is HKD 60.45
+3.80 (6.71%)
At close: Dec 5, 2025
HKG:2318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.20 | 60.45 | 56.75 | 60.45 | 60.45 | 6.71% | 99,426,660 |
| Dec 4, 2025 | 56.95 | 56.95 | 56.15 | 56.65 | 56.65 | 0.44% | 14,415,670 |
| Dec 3, 2025 | 57.10 | 57.55 | 56.15 | 56.40 | 56.40 | -1.74% | 25,189,080 |
| Dec 2, 2025 | 57.40 | 57.95 | 57.20 | 57.40 | 57.40 | 0.70% | 24,092,010 |
| Dec 1, 2025 | 57.05 | 57.15 | 56.45 | 57.00 | 57.00 | 0.53% | 19,899,760 |
| Nov 28, 2025 | 57.25 | 57.45 | 56.60 | 56.70 | 56.70 | -0.96% | 16,572,810 |
| Nov 27, 2025 | 57.00 | 57.70 | 56.30 | 57.25 | 57.25 | -0.17% | 29,077,000 |
| Nov 26, 2025 | 58.10 | 58.25 | 57.30 | 57.35 | 57.35 | -0.35% | 25,099,410 |
| Nov 25, 2025 | 57.00 | 57.75 | 56.75 | 57.55 | 57.55 | 1.77% | 29,985,083 |
| Nov 24, 2025 | 57.30 | 57.65 | 56.50 | 56.55 | 56.55 | -0.62% | 40,543,240 |
| Nov 21, 2025 | 57.50 | 57.85 | 56.50 | 56.90 | 56.90 | -2.32% | 48,302,570 |
| Nov 20, 2025 | 58.70 | 59.00 | 58.00 | 58.25 | 58.25 | 0.09% | 27,793,980 |
| Nov 19, 2025 | 58.10 | 58.80 | 57.75 | 58.20 | 58.20 | - | 34,183,250 |
| Nov 18, 2025 | 58.85 | 59.10 | 57.90 | 58.20 | 58.20 | -2.27% | 38,553,790 |
| Nov 17, 2025 | 59.95 | 60.35 | 59.10 | 59.55 | 59.55 | -0.67% | 43,022,910 |
| Nov 14, 2025 | 60.05 | 60.95 | 59.85 | 59.95 | 59.95 | -1.64% | 42,148,640 |
| Nov 13, 2025 | 60.70 | 61.15 | 60.00 | 60.95 | 60.95 | 1.08% | 51,994,740 |
| Nov 12, 2025 | 59.55 | 61.00 | 59.40 | 60.30 | 60.30 | 1.52% | 61,188,040 |
| Nov 11, 2025 | 59.30 | 59.70 | 58.85 | 59.40 | 59.40 | 0.34% | 31,886,670 |
| Nov 10, 2025 | 57.70 | 59.25 | 57.70 | 59.20 | 59.20 | 2.16% | 49,103,090 |
| Nov 7, 2025 | 57.90 | 58.30 | 57.40 | 57.95 | 57.95 | -0.09% | 33,572,970 |
| Nov 6, 2025 | 56.35 | 58.15 | 56.35 | 58.00 | 58.00 | 3.11% | 53,954,640 |
| Nov 5, 2025 | 56.70 | 56.70 | 55.55 | 56.25 | 56.25 | -0.97% | 35,765,760 |
| Nov 4, 2025 | 56.55 | 57.75 | 56.20 | 56.80 | 56.80 | 0.44% | 43,556,390 |
| Nov 3, 2025 | 56.65 | 56.85 | 56.00 | 56.55 | 56.55 | 0.71% | 16,258,610 |
| Oct 31, 2025 | 57.25 | 57.70 | 56.15 | 56.15 | 56.15 | -1.66% | 43,995,870 |
| Oct 30, 2025 | 57.30 | 58.60 | 57.10 | 57.10 | 57.10 | 1.69% | 94,615,450 |
| Oct 28, 2025 | 56.05 | 56.50 | 55.60 | 56.15 | 56.15 | 0.27% | 29,382,280 |
| Oct 27, 2025 | 56.20 | 56.60 | 55.50 | 56.00 | 56.00 | 0.63% | 23,869,970 |
| Oct 24, 2025 | 56.15 | 56.30 | 55.25 | 55.65 | 55.65 | 0.18% | 18,922,770 |
| Oct 23, 2025 | 55.30 | 56.10 | 54.90 | 55.55 | 55.55 | 0.09% | 28,510,740 |
| Oct 22, 2025 | 55.85 | 55.85 | 54.95 | 55.50 | 55.50 | -0.72% | 32,372,720 |
| Oct 21, 2025 | 54.90 | 56.50 | 54.70 | 55.90 | 55.90 | 2.95% | 61,339,390 |
| Oct 20, 2025 | 55.05 | 55.20 | 54.00 | 54.30 | 54.30 | 1.12% | 28,526,520 |
| Oct 17, 2025 | 55.10 | 55.65 | 53.25 | 53.70 | 53.70 | -3.24% | 44,339,340 |
| Oct 16, 2025 | 54.95 | 56.10 | 54.80 | 55.50 | 55.50 | 1.37% | 48,720,930 |
| Oct 15, 2025 | 53.85 | 54.95 | 53.45 | 54.75 | 54.75 | 3.30% | 60,370,500 |
| Oct 14, 2025 | 52.45 | 54.00 | 52.45 | 53.00 | 53.00 | 1.05% | 56,144,670 |
| Oct 13, 2025 | 52.50 | 52.70 | 51.70 | 52.45 | 52.45 | -2.69% | 65,054,740 |
| Oct 10, 2025 | 53.00 | 54.30 | 52.65 | 53.90 | 53.90 | 0.75% | 33,330,430 |
| Oct 9, 2025 | 52.75 | 53.85 | 51.95 | 53.50 | 53.50 | 1.42% | 36,402,780 |
| Oct 8, 2025 | 53.35 | 53.35 | 52.10 | 52.75 | 52.75 | -0.94% | 27,968,470 |
| Oct 6, 2025 | 52.85 | 53.40 | 52.80 | 53.25 | 53.25 | 0.57% | 14,464,740 |
| Oct 3, 2025 | 53.20 | 53.35 | 52.55 | 52.95 | 52.95 | -0.47% | 19,387,790 |
| Oct 2, 2025 | 52.85 | 53.70 | 52.85 | 53.20 | 53.20 | 0.28% | 26,767,600 |
| Sep 30, 2025 | 53.40 | 54.00 | 52.90 | 53.05 | 53.05 | -0.84% | 29,920,880 |
| Sep 29, 2025 | 52.60 | 54.35 | 52.50 | 53.50 | 53.50 | 2.10% | 50,511,730 |
| Sep 26, 2025 | 51.85 | 53.05 | 51.50 | 52.40 | 52.40 | 0.29% | 34,126,810 |
| Sep 25, 2025 | 52.15 | 52.35 | 51.85 | 52.25 | 52.25 | -0.29% | 35,177,550 |
| Sep 24, 2025 | 52.05 | 52.80 | 52.05 | 52.40 | 52.40 | 0.19% | 28,802,540 |
| Sep 23, 2025 | 53.00 | 53.20 | 52.10 | 52.30 | 52.30 | -1.23% | 46,905,920 |
| Sep 22, 2025 | 53.95 | 54.00 | 52.70 | 52.95 | 52.95 | -1.85% | 50,212,140 |
| Sep 19, 2025 | 54.20 | 54.45 | 53.75 | 53.95 | 53.95 | -0.55% | 39,732,430 |
| Sep 18, 2025 | 55.40 | 55.80 | 53.75 | 54.25 | 54.25 | -2.69% | 58,807,040 |
| Sep 17, 2025 | 55.20 | 55.75 | 55.05 | 55.75 | 55.75 | 1.27% | 35,358,090 |
| Sep 16, 2025 | 56.35 | 56.50 | 55.00 | 55.05 | 55.05 | -2.22% | 43,469,490 |
| Sep 15, 2025 | 56.75 | 57.10 | 55.90 | 56.30 | 56.30 | -1.40% | 28,729,820 |
| Sep 12, 2025 | 57.05 | 57.75 | 56.80 | 57.10 | 57.10 | 1.33% | 34,154,560 |
| Sep 11, 2025 | 56.10 | 56.75 | 55.85 | 56.35 | 56.35 | -0.35% | 30,295,330 |
| Sep 10, 2025 | 56.40 | 57.00 | 56.00 | 56.55 | 56.55 | -1.14% | 35,524,890 |
| Sep 9, 2025 | 56.00 | 57.60 | 56.00 | 57.20 | 56.16 | 2.14% | 61,462,960 |
| Sep 8, 2025 | 55.50 | 56.40 | 55.35 | 56.00 | 54.98 | 0.99% | 36,337,760 |
| Sep 5, 2025 | 55.65 | 55.75 | 54.85 | 55.45 | 54.44 | -0.36% | 42,138,870 |
| Sep 4, 2025 | 57.10 | 57.10 | 55.20 | 55.65 | 54.64 | -1.50% | 42,888,730 |
| Sep 3, 2025 | 56.45 | 57.20 | 56.05 | 56.50 | 55.47 | 0.09% | 38,854,430 |
| Sep 2, 2025 | 56.45 | 57.30 | 56.15 | 56.45 | 55.42 | -0.35% | 35,399,100 |
| Sep 1, 2025 | 57.00 | 57.10 | 56.40 | 56.65 | 55.62 | 0.62% | 48,059,340 |
| Aug 29, 2025 | 56.00 | 58.10 | 56.00 | 56.30 | 55.28 | 0.18% | 86,491,900 |
| Aug 28, 2025 | 56.10 | 56.80 | 55.35 | 56.20 | 55.18 | -0.18% | 56,007,860 |
| Aug 27, 2025 | 57.00 | 57.20 | 56.10 | 56.30 | 55.28 | -2.00% | 79,986,090 |
| Aug 26, 2025 | 58.65 | 58.65 | 57.40 | 57.45 | 56.40 | -2.05% | 41,174,570 |
| Aug 25, 2025 | 58.70 | 59.20 | 58.40 | 58.65 | 57.58 | 0.95% | 56,101,450 |
| Aug 22, 2025 | 57.90 | 58.20 | 57.25 | 58.10 | 57.04 | 0.35% | 36,747,550 |
| Aug 21, 2025 | 57.95 | 58.40 | 57.45 | 57.90 | 56.85 | 0.17% | 31,299,190 |
| Aug 20, 2025 | 56.95 | 57.90 | 56.55 | 57.80 | 56.75 | 0.87% | 28,245,570 |
| Aug 19, 2025 | 58.00 | 58.45 | 57.15 | 57.30 | 56.26 | -0.78% | 37,572,070 |
| Aug 18, 2025 | 58.00 | 58.70 | 57.50 | 57.75 | 56.70 | 0.26% | 47,162,250 |
| Aug 15, 2025 | 57.90 | 57.90 | 56.75 | 57.60 | 56.55 | -0.52% | 55,233,110 |
| Aug 14, 2025 | 57.00 | 59.10 | 56.95 | 57.90 | 56.85 | 1.94% | 87,441,920 |
| Aug 13, 2025 | 56.30 | 57.05 | 55.60 | 56.80 | 55.77 | 1.61% | 57,362,370 |
| Aug 12, 2025 | 54.75 | 56.10 | 54.65 | 55.90 | 54.88 | 2.10% | 43,998,070 |
| Aug 11, 2025 | 54.70 | 55.00 | 54.05 | 54.75 | 53.75 | 0.74% | 24,847,140 |
| Aug 8, 2025 | 54.60 | 54.75 | 54.10 | 54.35 | 53.36 | -0.46% | 18,130,580 |
| Aug 7, 2025 | 54.25 | 54.80 | 53.60 | 54.60 | 53.61 | 1.39% | 30,613,120 |
| Aug 6, 2025 | 54.10 | 54.55 | 53.50 | 53.85 | 52.87 | -0.37% | 28,025,950 |
| Aug 5, 2025 | 53.75 | 54.10 | 53.00 | 54.05 | 53.07 | 0.75% | 40,166,350 |
| Aug 4, 2025 | 52.40 | 53.80 | 52.40 | 53.65 | 52.67 | 1.42% | 45,024,950 |
| Aug 1, 2025 | 53.80 | 54.50 | 52.60 | 52.90 | 51.94 | -1.95% | 78,618,300 |
| Jul 31, 2025 | 56.00 | 56.00 | 53.75 | 53.95 | 52.97 | -4.17% | 102,427,500 |
| Jul 30, 2025 | 56.40 | 57.20 | 55.75 | 56.30 | 55.28 | -0.18% | 68,830,770 |
| Jul 29, 2025 | 56.35 | 56.50 | 55.55 | 56.40 | 55.37 | - | 52,075,010 |
| Jul 28, 2025 | 54.75 | 57.65 | 54.60 | 56.40 | 55.37 | 3.49% | 102,731,900 |
| Jul 25, 2025 | 55.15 | 55.40 | 54.35 | 54.50 | 53.51 | -1.62% | 45,995,760 |
| Jul 24, 2025 | 54.30 | 55.70 | 54.20 | 55.40 | 54.39 | 2.03% | 73,852,090 |
| Jul 23, 2025 | 54.00 | 54.85 | 53.80 | 54.30 | 53.31 | 1.50% | 79,912,160 |
| Jul 22, 2025 | 53.45 | 53.70 | 52.45 | 53.50 | 52.53 | 0.19% | 42,447,730 |
| Jul 21, 2025 | 52.95 | 53.50 | 52.50 | 53.40 | 52.43 | 1.04% | 33,878,670 |
| Jul 18, 2025 | 52.40 | 53.00 | 51.85 | 52.85 | 51.89 | 2.62% | 42,282,490 |
| Jul 17, 2025 | 52.05 | 52.30 | 51.25 | 51.50 | 50.56 | -0.68% | 32,274,490 |
| Jul 16, 2025 | 52.60 | 52.95 | 51.75 | 51.85 | 50.91 | -1.43% | 46,194,660 |