Ping An Insurance (Group) Company of China, Ltd. (HKG:2318)
Hong Kong
· Delayed Price · Currency is HKD 63.70
+3.65 (6.08%)
Apr 29, 2026, 4:08 PM HKT
HKG:2318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 61.25 | 64.00 | 60.85 | 63.70 | 63.70 | 6.08% | 80,577,080 |
| Apr 28, 2026 | 60.30 | 61.05 | 59.75 | 60.05 | 60.05 | -1.40% | 32,341,550 |
| Apr 27, 2026 | 61.10 | 61.35 | 60.50 | 60.90 | 60.90 | -0.08% | 26,406,750 |
| Apr 24, 2026 | 60.30 | 61.25 | 60.20 | 60.95 | 60.95 | 0.41% | 22,303,250 |
| Apr 23, 2026 | 60.85 | 61.20 | 60.30 | 60.70 | 60.70 | -0.98% | 26,135,860 |
| Apr 22, 2026 | 60.95 | 61.60 | 60.80 | 61.30 | 61.30 | -0.24% | 19,089,680 |
| Apr 21, 2026 | 61.50 | 62.10 | 61.25 | 61.45 | 61.45 | -0.08% | 17,633,030 |
| Apr 20, 2026 | 60.40 | 61.65 | 60.25 | 61.50 | 61.50 | 1.49% | 40,990,900 |
| Apr 17, 2026 | 62.00 | 62.25 | 60.25 | 60.60 | 60.60 | -3.27% | 67,025,030 |
| Apr 16, 2026 | 62.55 | 63.05 | 62.30 | 62.65 | 62.65 | 0.16% | 27,004,050 |
| Apr 15, 2026 | 63.95 | 64.15 | 62.55 | 62.55 | 62.55 | -1.11% | 23,752,550 |
| Apr 14, 2026 | 62.75 | 63.50 | 62.25 | 63.25 | 63.25 | 2.60% | 26,938,100 |
| Apr 13, 2026 | 62.15 | 62.15 | 61.10 | 61.65 | 61.65 | -1.75% | 24,784,090 |
| Apr 10, 2026 | 62.75 | 63.55 | 62.55 | 62.75 | 62.75 | 0.80% | 27,509,890 |
| Apr 9, 2026 | 62.10 | 62.50 | 61.70 | 62.25 | 62.25 | -0.24% | 41,175,500 |
| Apr 8, 2026 | 61.80 | 63.35 | 61.80 | 62.40 | 62.40 | 3.65% | 62,953,840 |
| Apr 2, 2026 | 60.60 | 60.60 | 59.30 | 60.20 | 60.20 | -0.66% | 29,869,400 |
| Apr 1, 2026 | 61.00 | 61.70 | 60.40 | 60.60 | 60.60 | 1.93% | 52,208,780 |
| Mar 31, 2026 | 58.65 | 59.80 | 58.50 | 59.45 | 59.45 | 0.93% | 36,323,270 |
| Mar 30, 2026 | 58.05 | 58.90 | 57.55 | 58.90 | 58.90 | -0.67% | 51,258,320 |
| Mar 27, 2026 | 57.50 | 59.80 | 57.45 | 59.30 | 59.30 | 1.98% | 56,867,450 |
| Mar 26, 2026 | 60.45 | 60.80 | 57.70 | 58.15 | 58.15 | -3.80% | 55,954,100 |
| Mar 25, 2026 | 60.20 | 61.45 | 59.85 | 60.45 | 60.45 | 1.60% | 39,545,920 |
| Mar 24, 2026 | 58.15 | 59.65 | 57.95 | 59.50 | 59.50 | 3.48% | 52,588,420 |
| Mar 23, 2026 | 60.00 | 60.20 | 57.10 | 57.50 | 57.50 | -6.88% | 102,616,300 |
| Mar 20, 2026 | 61.65 | 62.60 | 61.35 | 61.75 | 61.75 | 0.16% | 31,221,060 |
| Mar 19, 2026 | 61.90 | 62.20 | 61.45 | 61.65 | 61.65 | -2.76% | 30,959,560 |
| Mar 18, 2026 | 63.80 | 63.80 | 62.95 | 63.40 | 63.40 | 0.48% | 20,229,270 |
| Mar 17, 2026 | 62.60 | 64.40 | 62.55 | 63.10 | 63.10 | 1.37% | 31,330,850 |
| Mar 16, 2026 | 62.25 | 62.65 | 61.05 | 62.25 | 62.25 | - | 26,397,530 |
| Mar 13, 2026 | 62.50 | 63.45 | 62.05 | 62.25 | 62.25 | -0.95% | 26,661,410 |
| Mar 12, 2026 | 63.00 | 63.70 | 62.10 | 62.85 | 62.85 | -1.02% | 28,682,410 |
| Mar 11, 2026 | 63.40 | 64.00 | 63.15 | 63.50 | 63.50 | 0.08% | 27,017,650 |
| Mar 10, 2026 | 63.65 | 64.05 | 62.80 | 63.45 | 63.45 | 1.28% | 34,415,520 |
| Mar 9, 2026 | 62.40 | 62.70 | 60.85 | 62.65 | 62.65 | -3.09% | 82,352,180 |
| Mar 6, 2026 | 63.80 | 65.00 | 63.40 | 64.65 | 64.65 | 0.94% | 32,310,000 |
| Mar 5, 2026 | 64.90 | 65.65 | 63.65 | 64.05 | 64.05 | -0.77% | 40,342,120 |
| Mar 4, 2026 | 66.00 | 66.00 | 62.60 | 64.55 | 64.55 | -2.20% | 81,461,250 |
| Mar 3, 2026 | 67.05 | 67.10 | 65.50 | 66.00 | 66.00 | -0.60% | 46,664,060 |
| Mar 2, 2026 | 66.90 | 67.50 | 65.40 | 66.40 | 66.40 | -2.35% | 53,850,360 |
| Feb 27, 2026 | 68.60 | 68.60 | 67.90 | 68.00 | 68.00 | 0.22% | 39,693,660 |
| Feb 26, 2026 | 72.40 | 72.40 | 67.75 | 67.85 | 67.85 | -4.64% | 59,998,370 |
| Feb 25, 2026 | 70.40 | 71.55 | 69.70 | 71.15 | 71.15 | 1.93% | 32,042,010 |
| Feb 24, 2026 | 71.80 | 72.00 | 69.30 | 69.80 | 69.80 | -4.12% | 52,120,700 |
| Feb 23, 2026 | 72.10 | 72.80 | 71.60 | 72.80 | 72.80 | 3.19% | 24,679,910 |
| Feb 20, 2026 | 70.00 | 71.45 | 69.95 | 70.55 | 70.55 | -0.14% | 11,845,980 |
| Feb 16, 2026 | 70.35 | 70.85 | 69.70 | 70.65 | 70.65 | 0.43% | 11,223,940 |
| Feb 13, 2026 | 70.95 | 71.50 | 69.60 | 70.35 | 70.35 | -2.16% | 37,025,860 |
| Feb 12, 2026 | 73.45 | 73.45 | 71.50 | 71.90 | 71.90 | -0.83% | 19,236,430 |
| Feb 11, 2026 | 73.85 | 74.10 | 71.75 | 72.50 | 72.50 | -1.29% | 23,288,990 |
| Feb 10, 2026 | 74.00 | 74.15 | 73.25 | 73.45 | 73.45 | 0.62% | 42,851,280 |
| Feb 9, 2026 | 71.80 | 73.35 | 70.70 | 73.00 | 73.00 | 4.89% | 52,358,880 |
| Feb 6, 2026 | 69.60 | 70.55 | 69.20 | 69.60 | 69.60 | -2.18% | 35,471,130 |
| Feb 5, 2026 | 71.70 | 72.10 | 69.40 | 71.15 | 71.15 | -1.25% | 33,898,380 |
| Feb 4, 2026 | 71.35 | 72.45 | 70.80 | 72.05 | 72.05 | 1.05% | 28,128,750 |
| Feb 3, 2026 | 72.00 | 73.15 | 70.45 | 71.30 | 71.30 | 0.85% | 39,508,650 |
| Feb 2, 2026 | 71.70 | 72.70 | 69.70 | 70.70 | 70.70 | -2.75% | 59,792,100 |
| Jan 30, 2026 | 73.30 | 74.70 | 72.00 | 72.70 | 72.70 | -0.82% | 71,403,760 |
| Jan 29, 2026 | 70.90 | 73.70 | 70.10 | 73.30 | 73.30 | 3.31% | 85,254,700 |
| Jan 28, 2026 | 70.85 | 70.95 | 69.70 | 70.95 | 70.95 | 1.79% | 51,767,220 |
| Jan 27, 2026 | 68.25 | 70.05 | 67.90 | 69.70 | 69.70 | 2.35% | 47,392,540 |
| Jan 26, 2026 | 67.50 | 69.25 | 67.20 | 68.10 | 68.10 | 1.64% | 34,625,020 |
| Jan 23, 2026 | 67.85 | 67.95 | 66.65 | 67.00 | 67.00 | 0.15% | 33,546,180 |
| Jan 22, 2026 | 69.00 | 69.15 | 66.50 | 66.90 | 66.90 | -2.34% | 47,734,310 |
| Jan 21, 2026 | 68.75 | 68.85 | 68.00 | 68.50 | 68.50 | -0.72% | 26,193,830 |
| Jan 20, 2026 | 68.40 | 69.65 | 68.10 | 69.00 | 69.00 | 0.88% | 30,771,430 |
| Jan 19, 2026 | 68.35 | 68.90 | 67.70 | 68.40 | 68.40 | -0.36% | 27,059,330 |
| Jan 16, 2026 | 70.30 | 70.45 | 68.10 | 68.65 | 68.65 | -1.29% | 35,154,040 |
| Jan 15, 2026 | 69.00 | 70.65 | 68.70 | 69.55 | 69.55 | 1.24% | 57,350,180 |
| Jan 14, 2026 | 70.00 | 70.25 | 67.85 | 68.70 | 68.70 | -1.86% | 55,251,760 |
| Jan 13, 2026 | 69.20 | 71.30 | 68.85 | 70.00 | 70.00 | 2.19% | 47,939,270 |
| Jan 12, 2026 | 69.95 | 69.95 | 67.20 | 68.50 | 68.50 | -2.14% | 68,701,510 |
| Jan 9, 2026 | 70.35 | 70.90 | 68.95 | 70.00 | 70.00 | -0.28% | 49,033,670 |
| Jan 8, 2026 | 70.75 | 71.10 | 69.50 | 70.20 | 70.20 | -1.27% | 51,880,300 |
| Jan 7, 2026 | 71.10 | 72.00 | 70.40 | 71.10 | 71.10 | -1.25% | 47,198,910 |
| Jan 6, 2026 | 69.15 | 72.35 | 68.90 | 72.00 | 72.00 | 4.96% | 102,792,300 |
| Jan 5, 2026 | 66.45 | 70.35 | 66.15 | 68.60 | 68.60 | 2.69% | 80,427,720 |
| Jan 2, 2026 | 65.45 | 66.80 | 65.25 | 66.80 | 66.80 | 2.53% | 16,318,040 |
| Dec 31, 2025 | 65.60 | 65.85 | 65.00 | 65.15 | 65.15 | -1.21% | 19,756,540 |
| Dec 30, 2025 | 66.40 | 66.40 | 65.25 | 65.95 | 65.95 | -0.68% | 27,332,230 |
| Dec 29, 2025 | 67.00 | 68.10 | 66.20 | 66.40 | 66.40 | 0.30% | 47,266,570 |
| Dec 24, 2025 | 66.45 | 66.60 | 65.80 | 66.20 | 66.20 | 0.38% | 17,994,020 |
| Dec 23, 2025 | 65.50 | 67.20 | 65.30 | 65.95 | 65.95 | 1.07% | 37,530,380 |
| Dec 22, 2025 | 65.75 | 66.30 | 64.65 | 65.25 | 65.25 | -0.31% | 22,063,330 |
| Dec 19, 2025 | 65.80 | 65.80 | 64.60 | 65.45 | 65.45 | 0.38% | 26,653,930 |
| Dec 18, 2025 | 65.00 | 65.55 | 64.25 | 65.20 | 65.20 | 0.23% | 24,691,180 |
| Dec 17, 2025 | 64.25 | 65.75 | 63.70 | 65.05 | 65.05 | 1.80% | 42,149,870 |
| Dec 16, 2025 | 65.40 | 65.70 | 63.20 | 63.90 | 63.90 | -2.07% | 51,765,730 |
| Dec 15, 2025 | 62.85 | 66.25 | 62.85 | 65.25 | 65.25 | 2.35% | 83,851,010 |
| Dec 12, 2025 | 61.95 | 63.85 | 61.55 | 63.75 | 63.75 | 3.66% | 68,145,010 |
| Dec 11, 2025 | 61.50 | 62.10 | 61.30 | 61.50 | 61.50 | 0.49% | 32,498,710 |
| Dec 10, 2025 | 61.05 | 61.40 | 60.60 | 61.20 | 61.20 | 0.74% | 27,046,880 |
| Dec 9, 2025 | 61.75 | 61.75 | 60.35 | 60.75 | 60.75 | -1.62% | 39,273,710 |
| Dec 8, 2025 | 60.60 | 62.30 | 60.50 | 61.75 | 61.75 | 2.15% | 84,928,820 |
| 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 |