Ping An Insurance (Group) Company of China, Ltd. (SGX:HPAD)
Singapore
· Delayed Price · Currency is SGD 5.26
+0.03 (0.57%)
At close: Mar 6, 2026
SGX:HPAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.23 | 5.26 | 5.20 | 5.26 | 5.26 | 0.57% | 4,100 |
| Mar 5, 2026 | 5.32 | 5.34 | 5.23 | 5.23 | 5.23 | -0.95% | 12,500 |
| Mar 4, 2026 | 5.24 | 5.33 | 5.15 | 5.28 | 5.28 | -1.68% | 22,200 |
| Mar 3, 2026 | 5.38 | 5.40 | 5.34 | 5.37 | 5.37 | - | 23,800 |
| Mar 2, 2026 | 5.50 | 5.50 | 5.32 | 5.37 | 5.37 | -2.72% | 6,900 |
| Feb 27, 2026 | 5.52 | 5.52 | 5.50 | 5.52 | 5.52 | 0.18% | 12,300 |
| Feb 26, 2026 | 5.77 | 5.77 | 5.48 | 5.51 | 5.51 | -3.33% | 42,200 |
| Feb 25, 2026 | 5.67 | 5.77 | 5.67 | 5.70 | 5.70 | 0.35% | 12,600 |
| Feb 24, 2026 | 5.67 | 5.68 | 5.64 | 5.68 | 5.68 | -3.24% | 11,700 |
| Feb 23, 2026 | 5.84 | 5.87 | 5.84 | 5.87 | 5.87 | 1.56% | 7,200 |
| Feb 20, 2026 | 5.77 | 5.78 | 5.77 | 5.78 | 5.78 | -0.52% | 11,800 |
| Feb 19, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.75% | 400 |
| Feb 16, 2026 | 5.65 | 5.72 | 5.64 | 5.71 | 5.71 | 0.53% | 9,800 |
| Feb 13, 2026 | 5.73 | 5.73 | 5.65 | 5.68 | 5.68 | -2.41% | 9,800 |
| Feb 12, 2026 | 5.87 | 5.88 | 5.79 | 5.82 | 5.82 | -0.68% | 16,300 |
| Feb 11, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -2.01% | 4,700 |
| Feb 10, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.53% | 1,200 |
| Feb 9, 2026 | 5.93 | 5.93 | 5.89 | 5.89 | 5.89 | 3.33% | 7,600 |
| Feb 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% | 200 |
| Feb 5, 2026 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | -2.05% | 2,300 |
| Feb 4, 2026 | 5.81 | 5.89 | 5.81 | 5.84 | 5.84 | 0.52% | 12,300 |
| Feb 3, 2026 | 5.75 | 5.81 | 5.75 | 5.81 | 5.81 | 1.57% | 16,600 |
| Feb 2, 2026 | 5.80 | 5.80 | 5.69 | 5.72 | 5.72 | -2.72% | 5,200 |
| Jan 30, 2026 | 6.00 | 6.00 | 5.87 | 5.88 | 5.88 | -0.17% | 8,400 |
| Jan 29, 2026 | 5.78 | 5.94 | 5.76 | 5.89 | 5.89 | 3.15% | 31,200 |
| Jan 28, 2026 | 5.68 | 5.73 | 5.68 | 5.71 | 5.71 | 1.24% | 18,200 |
| Jan 27, 2026 | 5.59 | 5.67 | 5.59 | 5.64 | 5.64 | 0.89% | 19,300 |
| Jan 26, 2026 | 5.49 | 5.62 | 5.49 | 5.59 | 5.59 | 1.82% | 4,000 |
| Jan 23, 2026 | 5.53 | 5.53 | 5.49 | 5.49 | 5.49 | -0.18% | 6,700 |
| Jan 22, 2026 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | -2.48% | 10,000 |
| Jan 21, 2026 | 5.58 | 5.64 | 5.58 | 5.64 | 5.64 | -0.53% | 2,900 |
| Jan 20, 2026 | 5.68 | 5.68 | 5.67 | 5.67 | 5.67 | 0.18% | 1,200 |
| Jan 19, 2026 | 5.65 | 5.85 | 5.61 | 5.66 | 5.66 | 0.18% | 6,900 |
| Jan 16, 2026 | 5.77 | 5.77 | 5.65 | 5.65 | 5.65 | -1.91% | 4,700 |
| Jan 15, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 1.23% | 1,500 |
| Jan 14, 2026 | 5.76 | 5.76 | 5.62 | 5.69 | 5.69 | -1.22% | 8,400 |
| Jan 13, 2026 | 5.68 | 5.85 | 5.68 | 5.76 | 5.76 | 2.31% | 9,400 |
| Jan 12, 2026 | 5.75 | 5.75 | 5.59 | 5.63 | 5.63 | -2.43% | 18,600 |
| Jan 9, 2026 | 5.85 | 5.85 | 5.76 | 5.77 | 5.77 | -0.52% | 7,600 |
| Jan 8, 2026 | 5.83 | 5.83 | 5.76 | 5.80 | 5.80 | -1.02% | 138,500 |
| Jan 7, 2026 | 5.85 | 5.89 | 5.80 | 5.86 | 5.86 | -0.51% | 50,000 |
| Jan 6, 2026 | 5.81 | 5.92 | 5.72 | 5.89 | 5.89 | 3.70% | 21,600 |
| Jan 5, 2026 | 5.50 | 5.72 | 5.50 | 5.68 | 5.68 | 3.27% | 10,300 |
| Jan 2, 2026 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 1.48% | 700 |
| Dec 31, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.37% | 6,000 |
| Dec 30, 2025 | 5.48 | 5.48 | 5.42 | 5.44 | 5.44 | -0.91% | 4,200 |
| Dec 29, 2025 | 5.55 | 5.60 | 5.46 | 5.49 | 5.49 | -0.54% | 64,000 |
| Dec 26, 2025 | 5.48 | 5.52 | 5.48 | 5.52 | 5.52 | 1.66% | 31,200 |
| Dec 24, 2025 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | -0.37% | 3,600 |
| Dec 23, 2025 | 5.45 | 5.52 | 5.45 | 5.45 | 5.45 | 1.30% | 15,500 |
| Dec 22, 2025 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -0.37% | 4,300 |
| Dec 19, 2025 | 5.41 | 5.41 | 5.35 | 5.40 | 5.40 | 0.19% | 20,800 |
| Dec 18, 2025 | 5.38 | 5.39 | 5.36 | 5.39 | 5.39 | -0.19% | 13,200 |
| Dec 17, 2025 | 5.29 | 5.40 | 5.29 | 5.40 | 5.40 | 2.08% | 12,100 |
| Dec 16, 2025 | 5.34 | 5.34 | 5.26 | 5.29 | 5.29 | -2.40% | 6,500 |
| Dec 15, 2025 | 5.31 | 5.48 | 5.31 | 5.42 | 5.42 | 3.04% | 24,700 |
| Dec 12, 2025 | 5.16 | 5.28 | 5.16 | 5.26 | 5.26 | 2.53% | 44,400 |
| Dec 11, 2025 | 5.13 | 5.15 | 5.13 | 5.13 | 5.13 | 0.98% | 5,000 |
| Dec 10, 2025 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 0.20% | 6,000 |
| Dec 9, 2025 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | -1.17% | 26,100 |
| Dec 8, 2025 | 5.09 | 5.17 | 5.09 | 5.13 | 5.13 | 2.60% | 26,500 |
| 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 |