Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ping An Insurance [Group] Company of China Ltd (OP: PIAIF )

4.890 -0.110 (-2.20%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.690 9.790 9.550 9.790 3,300 +0.04(+0.41%)
Nov 29, 2018 9.750 9.750 9.750 9.750 812 +0.01(+0.10%)
Nov 28, 2018 9.717 9.740 9.717 9.740 17,031 +0.22(+2.34%)
Nov 27, 2018 9.518 9.518 9.518 0 -0.08(-0.84%)
Nov 26, 2018 9.598 9.598 9.598 0 -0.05(-0.52%)
Nov 23, 2018 9.648 9.648 9.648 0 +0.14(+1.45%)
Nov 21, 2018 9.510 9.510 9.510 0 +0.00(+0.00%)
Nov 20, 2018 9.320 9.510 9.320 9.510 1,387 -0.43(-4.33%)
Nov 19, 2018 9.940 9.940 9.940 9.940 688 +0.11(+1.11%)
Nov 16, 2018 9.650 9.650 9.831 481 +0.18(+1.87%)
Nov 15, 2018 9.650 9.650 9.650 9.650 1,000 +0.10(+1.05%)
Nov 14, 2018 9.550 9.550 9.550 9.550 320 -0.13(-1.34%)
Nov 13, 2018 9.830 9.830 9.680 9.680 5,335 +0.13(+1.36%)
Nov 12, 2018 9.720 9.720 9.550 9.550 520 -0.20(-2.05%)
Nov 09, 2018 9.790 9.790 9.750 9.750 3,000 -0.35(-3.47%)
Nov 08, 2018 9.900 10.10 9.900 10.10 1,600 -0.02(-0.20%)
Nov 07, 2018 10.10 10.12 10.09 10.12 2,950 +0.06(+0.62%)
Nov 06, 2018 10.13 10.13 10.06 10.06 25,445 +0.25(+2.52%)
Nov 05, 2018 9.810 9.810 9.810 9.810 129 +0.30(+3.15%)
Nov 02, 2018 9.510 9.510 9.510 0 +0.00(+0.00%)
Nov 01, 2018 9.510 9.510 9.510 9.510 965 +0.32(+3.48%)
Oct 31, 2018 9.200 9.293 9.190 9.190 3,602 -0.18(-1.92%)
Oct 30, 2018 9.230 9.370 9.090 9.370 5,293 +0.17(+1.85%)
Oct 29, 2018 9.290 9.290 9.200 9.200 2,183 -0.09(-0.97%)
Oct 26, 2018 9.290 9.373 9.290 9.290 9,800 -0.22(-2.31%)
Oct 25, 2018 9.509 9.509 9.509 0 -0.15(-1.50%)
Oct 24, 2018 9.655 9.655 9.655 0 -0.14(-1.44%)
Oct 23, 2018 9.290 9.290 9.795 431 +0.51(+5.44%)
Oct 22, 2018 9.290 9.290 9.290 11 +0.00(+0.00%)
Oct 19, 2018 9.525 9.525 9.290 9.290 32,500 -0.07(-0.72%)
Oct 18, 2018 9.357 9.357 9.357 0 +0.11(+1.16%)
Oct 16, 2018 9.250 9.250 9.250 0 +0.03(+0.37%)
Oct 15, 2018 9.216 9.216 9.216 0 +0.23(+2.51%)
Oct 12, 2018 8.990 8.990 8.990 0 +0.00(+0.00%)
Oct 11, 2018 9.260 9.260 8.990 8.990 2,455 -0.46(-4.82%)
Oct 10, 2018 9.445 9.445 9.445 9.445 901 +0.06(+0.69%)
Oct 09, 2018 9.330 9.380 9.330 9.380 40,926 -0.32(-3.30%)
Oct 08, 2018 9.700 9.700 9.700 0 +0.00(+0.00%)
Oct 05, 2018 9.570 9.700 9.570 9.700 1,300 +0.15(+1.57%)
Oct 04, 2018 9.550 9.550 9.550 9.550 4,176 -0.24(-2.48%)
Oct 03, 2018 10.26 10.26 9.793 5,406 -0.47(-4.59%)
Oct 02, 2018 10.20 10.20 10.26 36,625 +0.06(+0.63%)
Oct 01, 2018 10.12 10.20 10.12 10.20 500 +0.00(+0.04%)
Sep 28, 2018 10.20 10.20 10.20 1,977 +0.16(+1.57%)
Sep 26, 2018 10.04 10.04 10.04 0 -0.15(-1.49%)
Sep 25, 2018 9.988 10.19 9.920 10.19 11,468 +0.29(+2.93%)
Sep 24, 2018 10.11 10.11 9.900 9.900 1,213 -0.30(-2.94%)
Sep 21, 2018 9.944 10.20 9.944 10.20 2,900 +0.50(+5.15%)
Sep 20, 2018 9.700 9.700 9.700 73 +0.00(+0.00%)
Sep 19, 2018 9.700 9.700 9.700 9.700 1,083 +0.22(+2.32%)
Sep 18, 2018 9.480 9.480 9.480 11 +0.00(+0.00%)
Sep 17, 2018 9.480 9.480 9.480 9.480 10,496 +0.09(+0.96%)
Sep 14, 2018 9.390 9.390 9.390 9.390 5,500 -0.02(-0.21%)
Sep 13, 2018 9.235 9.235 9.409 1,418 +0.17(+1.89%)
Sep 12, 2018 9.185 9.235 9.060 9.235 33,160 -0.03(-0.27%)
Sep 11, 2018 9.260 9.260 9.260 0 +0.00(+0.00%)
Sep 10, 2018 9.330 9.330 9.260 9.260 4,575 -0.12(-1.30%)
Sep 07, 2018 9.310 9.382 9.310 9.382 13,800 -0.03(-0.34%)
Sep 06, 2018 9.450 9.640 9.414 9.414 23,674 -0.23(-2.37%)
Sep 05, 2018 9.643 9.643 9.643 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.