Ping An Insurance (Group) Company of China, Ltd. (SGX:HPAD)
Singapore
· Delayed Price · Currency is SGD 5.00
+0.30 (6.38%)
At close: Dec 5, 2025
SGX:HPAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.80 | 5.01 | 4.80 | 5.00 | 5.00 | 6.38% | 38,900 |
| Dec 4, 2025 | 4.70 | 4.71 | 4.69 | 4.70 | 4.70 | 0.21% | 3,600 |
| Dec 3, 2025 | 4.73 | 4.73 | 4.69 | 4.69 | 4.69 | -2.09% | 7,300 |
| Dec 2, 2025 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | 0.84% | 500 |
| Dec 1, 2025 | 4.71 | 4.75 | 4.71 | 4.75 | 4.75 | - | 11,800 |
| Nov 28, 2025 | 4.78 | 4.78 | 4.74 | 4.75 | 4.75 | -0.63% | 9,000 |
| Nov 27, 2025 | 4.69 | 4.80 | 4.69 | 4.78 | 4.78 | -0.21% | 15,400 |
| Nov 26, 2025 | 4.85 | 4.85 | 4.79 | 4.79 | 4.79 | -0.62% | 7,400 |
| Nov 25, 2025 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 1.47% | 1,300 |
| Nov 24, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -0.84% | 4,000 |
| Nov 21, 2025 | 4.78 | 4.81 | 4.76 | 4.79 | 4.79 | -3.04% | 8,700 |
| Nov 20, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 1.02% | 4,600 |
| Nov 19, 2025 | 4.86 | 4.89 | 4.85 | 4.89 | 4.89 | 0.41% | 5,700 |
| Nov 18, 2025 | 4.95 | 4.95 | 4.85 | 4.87 | 4.87 | -1.62% | 25,200 |
| Nov 17, 2025 | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | -1.79% | 11,500 |
| Nov 14, 2025 | 5.08 | 5.08 | 5.03 | 5.04 | 5.04 | -0.79% | 4,600 |
| Nov 13, 2025 | 5.10 | 5.11 | 5.04 | 5.08 | 5.08 | 0.40% | 31,100 |
| Nov 12, 2025 | 4.99 | 5.10 | 4.99 | 5.06 | 5.06 | 2.43% | 3,000 |
| Nov 11, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | - | 19,700 |
| Nov 10, 2025 | 4.85 | 4.95 | 4.85 | 4.94 | 4.94 | 1.86% | 34,600 |
| Nov 7, 2025 | 4.83 | 4.88 | 4.83 | 4.85 | 4.85 | - | 12,900 |
| Nov 6, 2025 | 4.84 | 4.86 | 4.84 | 4.85 | 4.85 | 2.75% | 11,100 |
| Nov 5, 2025 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | -0.84% | 3,700 |
| Nov 4, 2025 | 4.81 | 4.84 | 4.76 | 4.76 | 4.76 | 0.63% | 17,500 |
| Nov 3, 2025 | 4.72 | 4.73 | 4.70 | 4.73 | 4.73 | 0.21% | 13,500 |
| Oct 31, 2025 | 4.79 | 4.82 | 4.72 | 4.72 | 4.72 | -1.46% | 14,100 |
| Oct 30, 2025 | 4.77 | 4.88 | 4.77 | 4.79 | 4.79 | 1.70% | 99,200 |
| Oct 29, 2025 | 4.72 | 4.75 | 4.68 | 4.71 | 4.71 | 0.86% | 13,600 |
| Oct 28, 2025 | 4.69 | 4.70 | 4.66 | 4.67 | 4.67 | -0.43% | 38,300 |
| Oct 27, 2025 | 4.73 | 4.73 | 4.67 | 4.69 | 4.69 | -0.85% | 10,800 |
| Oct 24, 2025 | 4.64 | 4.73 | 4.64 | 4.73 | 4.73 | 1.94% | 5,900 |
| Oct 23, 2025 | 4.63 | 4.65 | 4.61 | 4.64 | 4.64 | 0.22% | 8,200 |
| Oct 22, 2025 | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | -1.07% | 10,300 |
| Oct 21, 2025 | 4.60 | 4.70 | 4.60 | 4.68 | 4.68 | 4.46% | 50,700 |
| Oct 17, 2025 | 4.55 | 4.55 | 4.44 | 4.48 | 4.48 | -3.45% | 16,200 |
| Oct 16, 2025 | 4.61 | 4.65 | 4.61 | 4.64 | 4.64 | 1.75% | 10,800 |
| Oct 15, 2025 | 4.56 | 4.57 | 4.54 | 4.56 | 4.56 | 2.47% | 48,400 |
| Oct 14, 2025 | 4.36 | 4.49 | 4.36 | 4.45 | 4.45 | 2.06% | 4,300 |
| Oct 13, 2025 | 4.33 | 4.38 | 4.31 | 4.36 | 4.36 | -2.90% | 47,200 |
| Oct 10, 2025 | 4.45 | 4.51 | 4.45 | 4.49 | 4.49 | 0.90% | 28,600 |
| Oct 9, 2025 | 4.36 | 4.46 | 4.34 | 4.45 | 4.45 | 1.60% | 48,100 |
| Oct 8, 2025 | 4.42 | 4.42 | 4.35 | 4.38 | 4.38 | -1.57% | 28,100 |
| Oct 7, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% | 2,300 |
| Oct 6, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.91% | 5,100 |
| Oct 3, 2025 | 4.42 | 4.43 | 4.37 | 4.40 | 4.40 | -1.12% | 20,700 |
| Oct 2, 2025 | 4.45 | 4.45 | 4.40 | 4.45 | 4.45 | - | 81,500 |
| Oct 1, 2025 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | 0.45% | 10,500 |
| Sep 30, 2025 | 4.45 | 4.47 | 4.41 | 4.43 | 4.43 | -0.89% | 28,600 |
| Sep 29, 2025 | 4.38 | 4.50 | 4.37 | 4.47 | 4.47 | 2.05% | 55,900 |
| Sep 26, 2025 | 4.31 | 4.43 | 4.31 | 4.38 | 4.38 | 1.15% | 41,800 |
| Sep 25, 2025 | 4.35 | 4.35 | 4.31 | 4.33 | 4.33 | -0.69% | 21,900 |
| Sep 24, 2025 | 4.35 | 4.38 | 4.33 | 4.36 | 4.36 | 0.23% | 25,700 |
| Sep 23, 2025 | 4.38 | 4.38 | 4.32 | 4.35 | 4.35 | -0.91% | 53,200 |
| Sep 22, 2025 | 4.49 | 4.49 | 4.38 | 4.39 | 4.39 | -2.23% | 77,900 |
| Sep 19, 2025 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 0.90% | 8,000 |
| Sep 18, 2025 | 4.58 | 4.58 | 4.45 | 4.45 | 4.45 | -2.84% | 55,600 |
| Sep 17, 2025 | 4.56 | 4.59 | 4.54 | 4.58 | 4.58 | 0.22% | 46,800 |
| Sep 16, 2025 | 4.64 | 4.64 | 4.54 | 4.57 | 4.57 | -1.51% | 26,600 |
| Sep 15, 2025 | 4.70 | 4.71 | 4.64 | 4.64 | 4.64 | -1.28% | 46,700 |
| Sep 12, 2025 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | 0.64% | 21,600 |
| Sep 11, 2025 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | -0.21% | 2,200 |
| Sep 10, 2025 | 4.65 | 4.70 | 4.65 | 4.68 | 4.68 | -0.43% | 11,900 |
| Sep 9, 2025 | 4.65 | 4.74 | 4.64 | 4.70 | 4.62 | 1.29% | 42,300 |
| Sep 8, 2025 | 4.57 | 4.65 | 4.57 | 4.64 | 4.57 | 1.31% | 8,400 |
| Sep 5, 2025 | 4.59 | 4.60 | 4.55 | 4.58 | 4.51 | -0.87% | 49,100 |
| Sep 4, 2025 | 4.65 | 4.65 | 4.58 | 4.62 | 4.55 | -1.07% | 31,700 |
| Sep 3, 2025 | 4.70 | 4.70 | 4.65 | 4.67 | 4.59 | -0.21% | 19,000 |
| Sep 2, 2025 | 4.66 | 4.69 | 4.64 | 4.68 | 4.60 | 0.21% | 27,200 |
| Sep 1, 2025 | 4.68 | 4.69 | 4.67 | 4.67 | 4.59 | - | 14,500 |
| Aug 29, 2025 | 4.70 | 4.76 | 4.65 | 4.67 | 4.59 | 0.43% | 25,700 |
| Aug 28, 2025 | 4.66 | 4.67 | 4.57 | 4.65 | 4.58 | -0.43% | 12,100 |
| Aug 27, 2025 | 4.70 | 4.70 | 4.65 | 4.67 | 4.59 | -1.68% | 20,900 |
| Aug 26, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.67 | -1.45% | 5,600 |
| Aug 25, 2025 | 4.81 | 4.84 | 4.81 | 4.82 | 4.74 | 0.84% | 23,700 |
| Aug 22, 2025 | 4.74 | 4.78 | 4.74 | 4.78 | 4.70 | 0.84% | 1,000 |
| Aug 21, 2025 | 4.72 | 4.80 | 4.72 | 4.74 | 4.66 | 1.07% | 21,300 |
| Aug 20, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.61 | -0.64% | 3,600 |
| Aug 19, 2025 | 4.79 | 4.79 | 4.72 | 4.72 | 4.64 | -0.84% | 5,300 |
| Aug 18, 2025 | 4.73 | 4.79 | 4.73 | 4.76 | 4.68 | 1.49% | 38,100 |
| Aug 15, 2025 | 4.70 | 4.70 | 4.65 | 4.69 | 4.61 | -0.42% | 9,000 |
| Aug 14, 2025 | 4.67 | 4.79 | 4.67 | 4.71 | 4.63 | 1.73% | 32,500 |
| Aug 13, 2025 | 4.61 | 4.63 | 4.61 | 4.63 | 4.56 | 1.31% | 11,800 |
| Aug 12, 2025 | 4.53 | 4.58 | 4.53 | 4.57 | 4.50 | 2.70% | 25,200 |
| Aug 11, 2025 | 4.46 | 4.46 | 4.45 | 4.45 | 4.38 | 0.23% | 9,300 |
| Aug 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.37 | -0.22% | 9,700 |
| Aug 7, 2025 | 4.41 | 4.46 | 4.40 | 4.45 | 4.38 | 0.68% | 4,700 |
| Aug 6, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.35 | - | 1,200 |
| Aug 5, 2025 | 4.35 | 4.43 | 4.35 | 4.42 | 4.35 | 0.91% | 10,300 |
| Aug 4, 2025 | 4.33 | 4.38 | 4.33 | 4.38 | 4.31 | 0.69% | 13,000 |
| Aug 1, 2025 | 4.48 | 4.48 | 4.35 | 4.35 | 4.28 | -2.47% | 32,400 |
| Jul 31, 2025 | 4.55 | 4.55 | 4.43 | 4.46 | 4.39 | -3.04% | 56,100 |
| Jul 30, 2025 | 4.63 | 4.68 | 4.59 | 4.60 | 4.53 | -0.43% | 25,700 |
| Jul 29, 2025 | 4.59 | 4.62 | 4.55 | 4.62 | 4.55 | 0.87% | 27,400 |
| Jul 28, 2025 | 4.49 | 4.66 | 4.49 | 4.58 | 4.51 | 2.69% | 30,000 |
| Jul 25, 2025 | 4.50 | 4.50 | 4.43 | 4.46 | 4.39 | -0.89% | 17,800 |
| Jul 24, 2025 | 4.39 | 4.51 | 4.39 | 4.50 | 4.43 | 2.27% | 24,400 |
| Jul 23, 2025 | 4.40 | 4.45 | 4.40 | 4.40 | 4.33 | 1.15% | 35,000 |
| Jul 22, 2025 | 4.31 | 4.35 | 4.28 | 4.35 | 4.28 | 0.23% | 9,500 |
| Jul 21, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.27 | 0.70% | 8,700 |
| Jul 18, 2025 | 4.25 | 4.32 | 4.25 | 4.31 | 4.24 | 1.89% | 25,900 |