Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.430 -0.250 (-5.34%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 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 (%)
Apr 30, 2020 10.25 10.25 10.14 10.14 2,614 -0.21(-2.00%)
Apr 29, 2020 10.25 10.35 10.25 10.35 6,376 +0.23(+2.24%)
Apr 28, 2020 10.12 10.12 10.12 10.12 104,220 +0.22(+2.22%)
Apr 27, 2020 9.900 9.900 9.900 9.900 605 +0.00(+0.00%)
Apr 24, 2020 9.940 9.940 9.900 9.900 127,400 -0.19(-1.83%)
Apr 23, 2020 10.15 10.16 10.09 10.09 16,645 +0.19(+1.87%)
Apr 22, 2020 9.900 9.900 9.900 9.900 12,422 -0.10(-1.00%)
Apr 21, 2020 10.07 10.07 9.860 10.00 3,248 -0.07(-0.74%)
Apr 20, 2020 10.07 10.07 10.07 10.07 1,137 +0.23(+2.39%)
Apr 17, 2020 9.820 9.840 9.820 9.840 8,800 +0.06(+0.66%)
Apr 16, 2020 9.775 9.775 9.775 9.775 1,557 +0.16(+1.61%)
Apr 15, 2020 9.620 9.620 9.620 9.620 4,693 -0.15(-1.54%)
Apr 14, 2020 9.850 10.10 9.770 9.770 6,798 +0.02(+0.21%)
Apr 13, 2020 9.750 9.750 9.750 9.750 751 -0.03(-0.31%)
Apr 09, 2020 9.845 9.845 9.780 9.780 1,400 +0.00(+0.05%)
Apr 08, 2020 9.700 9.850 9.700 9.775 3,840 -0.03(-0.26%)
Apr 07, 2020 9.950 9.950 9.800 9.800 66,255 -0.11(-1.11%)
Apr 06, 2020 10.11 10.11 9.750 9.910 7,286 +0.20(+2.06%)
Apr 03, 2020 9.140 9.710 9.140 9.710 2,400 -0.17(-1.72%)
Apr 02, 2020 9.690 9.880 9.690 9.880 975 +0.13(+1.33%)
Apr 01, 2020 9.395 9.960 9.390 9.750 35,907 +0.16(+1.67%)
Mar 31, 2020 10.03 10.25 9.590 9.590 2,163 +0.01(+0.07%)
Mar 30, 2020 10.16 10.16 9.500 9.583 5,639 -0.42(-4.17%)
Mar 27, 2020 10.00 10.00 9.690 10.00 72,200 +0.13(+1.32%)
Mar 26, 2020 10.25 10.50 9.860 9.870 6,070 +0.37(+3.89%)
Mar 25, 2020 9.530 10.00 9.500 9.500 8,665 +0.30(+3.26%)
Mar 24, 2020 8.850 9.800 8.850 9.200 19,185 +0.30(+3.37%)
Mar 23, 2020 9.148 9.290 8.900 8.900 9,386 -0.70(-7.29%)
Mar 20, 2020 9.600 9.600 9.600 9.600 2,500 +0.00(+0.00%)
Mar 19, 2020 8.857 9.600 8.850 9.600 19,634 +0.34(+3.67%)
Mar 18, 2020 8.780 9.600 8.780 9.260 5,868 -0.54(-5.51%)
Mar 17, 2020 9.300 9.875 9.300 9.800 4,876 +0.05(+0.51%)
Mar 16, 2020 9.380 9.787 9.380 9.750 2,139 -0.18(-1.81%)
Mar 13, 2020 10.04 10.45 9.860 9.930 13,300 +0.06(+0.61%)
Mar 12, 2020 10.08 10.56 9.870 9.870 3,736 -1.03(-9.42%)
Mar 11, 2020 10.56 10.92 10.56 10.90 12,962 -0.10(-0.90%)
Mar 10, 2020 10.68 11.00 10.68 10.99 13,820 +0.44(+4.22%)
Mar 09, 2020 10.30 10.97 10.30 10.55 1,900 -0.49(-4.44%)
Mar 06, 2020 11.14 11.36 11.04 11.04 2,700 +0.02(+0.18%)
Mar 05, 2020 11.11 11.25 11.02 11.02 800 -0.24(-2.09%)
Mar 04, 2020 11.10 11.26 11.10 11.26 1,890 -0.09(-0.84%)
Mar 03, 2020 10.99 11.35 10.99 11.35 12,047 +0.25(+2.25%)
Mar 02, 2020 10.83 11.10 10.83 11.10 6,013 +0.24(+2.21%)
Feb 28, 2020 11.06 11.12 10.86 10.86 7,700 -0.19(-1.72%)
Feb 27, 2020 11.05 11.21 11.05 11.05 9,904 -0.30(-2.69%)
Feb 26, 2020 11.36 11.36 11.36 11.36 32,610 +0.35(+3.14%)
Feb 25, 2020 11.31 11.31 11.01 11.01 8,249 -0.23(-2.06%)
Feb 24, 2020 11.24 11.24 10.88 11.24 680 -0.43(-3.71%)
Feb 21, 2020 11.72 11.75 11.67 11.67 3,200 -0.08(-0.65%)
Feb 20, 2020 11.75 11.75 11.75 11.75 842 +0.10(+0.86%)
Feb 19, 2020 11.65 11.66 11.65 11.65 174,702 -0.14(-1.19%)
Feb 18, 2020 11.79 11.79 11.79 11.79 1,125 +0.09(+0.77%)
Feb 14, 2020 11.70 11.70 11.70 11.70 100 -0.10(-0.81%)
Feb 13, 2020 11.71 11.79 11.71 11.79 2,180 -0.21(-1.71%)
Feb 12, 2020 12.00 12.00 11.88 12.00 2,650 +0.05(+0.42%)
Feb 11, 2020 11.95 11.95 11.95 11.95 470 +0.35(+3.02%)
Feb 10, 2020 11.42 11.60 11.42 11.60 3,900 +0.14(+1.27%)
Feb 07, 2020 12.13 12.13 11.46 11.46 1,700 -0.33(-2.78%)
Feb 06, 2020 11.80 11.80 11.70 11.78 950 -0.02(-0.15%)
Feb 05, 2020 11.64 11.80 11.64 11.80 174,210 +0.20(+1.72%)
Feb 04, 2020 11.42 11.60 11.42 11.60 2,130 +0.30(+2.65%)
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.