Ping An Insurance

2318
🏛️ hong-kong →
52.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 51.20 52.75 51.15 51.65 31.8M
2022-12-29 50.80 50.85 48.90 50.70 33.1M
2022-12-28 50.85 52.05 50.80 51.25 34.3M
2022-12-23 50.35 50.90 49.75 50.45 18.9M
2022-12-22 51.00 51.00 50.15 50.50 29.0M
2022-12-21 49.25 50.10 48.95 49.85 21.6M
2022-12-20 49.30 49.65 48.10 49.10 22.3M
2022-12-19 50.90 51.75 49.35 49.90 22.9M
2022-12-16 49.90 51.60 49.80 51.00 33.5M
2022-12-15 50.75 51.40 49.40 49.90 37.3M
2022-12-14 51.90 51.90 50.35 50.80 31.0M
2022-12-13 50.45 51.55 50.45 50.95 35.1M
2022-12-12 51.95 52.00 50.10 50.35 32.1M
2022-12-09 51.45 52.95 51.20 52.75 58.1M
2022-12-08 49.25 51.65 49.25 51.45 39.2M
2022-12-07 51.50 51.90 49.05 49.10 69.6M
2022-12-06 51.60 52.05 50.10 51.65 73.4M
2022-12-05 48.80 53.10 48.15 52.95 102.7M
2022-12-02 47.55 47.80 46.30 46.80 37.3M
2022-12-01 49.35 50.00 47.35 47.55 48.3M
2022-11-30 47.25 48.00 46.55 47.75 79.7M
2022-11-29 43.00 47.40 43.00 47.25 97.0M
2022-11-28 42.05 42.05 40.35 41.85 46.3M
2022-11-25 42.55 43.95 42.20 43.85 30.5M
2022-11-24 42.25 42.60 41.90 42.55 21.3M
2022-11-23 41.35 42.40 41.20 41.80 23.1M
2022-11-22 41.15 42.00 40.85 41.35 27.9M
2022-11-21 41.50 41.50 40.05 41.15 33.6M
2022-11-18 44.00 44.00 42.10 42.45 35.6M
2022-11-17 43.80 44.15 41.90 44.10 53.5M
2022-11-16 44.50 44.50 43.50 44.45 64.9M
2022-11-15 42.50 44.20 42.00 44.15 77.4M
2022-11-14 42.90 42.95 41.10 41.90 96.2M
2022-11-11 37.00 39.45 36.60 39.45 70.6M
2022-11-10 34.75 34.90 34.35 34.75 22.3M
2022-11-09 35.85 36.45 35.05 35.45 31.8M
2022-11-08 37.00 37.00 35.80 36.10 37.5M
2022-11-07 34.70 37.05 34.45 36.80 71.7M
2022-11-04 32.10 35.05 32.10 34.65 72.1M
2022-11-03 32.75 33.00 31.70 31.90 31.3M
2022-11-02 32.55 33.50 32.05 33.30 33.5M
2022-11-01 31.80 33.15 31.40 32.85 62.7M
2022-10-31 32.30 33.00 31.30 31.40 50.0M
2022-10-28 33.75 34.20 32.30 32.45 42.8M
2022-10-27 34.00 35.05 33.55 33.70 38.6M
2022-10-26 32.30 34.00 32.30 33.50 44.2M
2022-10-25 32.30 33.65 32.00 33.05 46.8M
2022-10-24 36.00 36.25 32.55 32.75 72.2M
2022-10-21 37.30 37.30 36.50 36.80 19.1M
2022-10-20 37.00 37.40 36.50 37.30 26.9M
2022-10-19 38.10 38.70 37.30 37.35 17.6M
2022-10-18 38.65 38.85 37.40 38.50 22.9M
2022-10-17 37.95 38.60 37.35 38.25 25.6M
2022-10-14 38.70 39.70 37.95 38.15 29.3M
2022-10-13 38.85 38.90 37.95 38.00 22.7M
2022-10-12 38.65 39.65 38.10 38.85 32.1M
2022-10-11 39.65 39.65 38.25 38.35 25.9M
2022-10-10 39.55 40.20 39.20 39.35 24.0M
2022-10-07 40.45 40.70 40.05 40.15 11.0M
2022-10-06 41.15 41.60 40.75 40.90 11.9M
2022-10-05 39.25 41.55 39.00 41.10 55.6M
2022-10-03 39.20 39.35 37.00 37.50 38.0M
2022-09-30 38.80 39.85 38.65 39.20 35.9M
2022-09-29 39.70 40.20 37.75 38.35 44.7M
2022-09-28 40.70 40.80 39.00 39.00 44.8M
2022-09-27 41.15 41.70 40.55 40.70 32.5M
2022-09-26 41.80 42.60 41.00 41.55 28.5M
2022-09-23 41.75 43.00 41.70 42.00 23.0M
2022-09-22 41.65 42.25 41.40 42.00 35.5M
2022-09-21 43.50 43.60 42.60 42.75 30.9M
2022-09-20 44.60 44.75 43.30 44.05 26.0M
2022-09-19 45.50 45.85 44.70 45.00 22.5M
2022-09-16 45.95 46.45 45.40 45.75 22.7M
2022-09-15 45.90 47.40 45.85 46.55 18.5M
2022-09-14 46.55 46.90 45.90 45.90 22.1M
2022-09-13 47.50 48.35 47.15 47.50 25.0M
2022-09-09 45.25 47.85 45.25 47.50 34.2M
2022-09-08 45.85 45.95 45.10 45.10 17.1M
2022-09-07 45.05 45.90 45.00 45.60 16.0M
2022-09-06 45.60 46.65 45.35 45.70 18.3M
2022-09-05 45.40 45.90 45.00 45.45 14.8M
2022-09-02 45.95 46.45 45.55 45.70 18.3M
2022-09-01 45.80 46.60 45.60 46.05 18.4M
2022-08-31 45.25 47.20 45.05 46.35 28.6M
2022-08-30 46.10 46.30 45.40 45.95 21.9M
2022-08-29 46.05 46.50 45.55 46.35 22.3M
2022-08-26 46.40 46.65 45.55 46.65 35.9M
2022-08-25 44.00 46.70 44.00 46.40 45.5M
2022-08-24 43.55 44.80 43.55 44.05 47.2M
2022-08-23 43.00 43.60 42.55 42.95 27.0M
2022-08-22 42.90 44.50 42.85 43.50 22.7M
2022-08-19 42.90 43.60 42.90 43.55 19.5M
2022-08-18 43.50 43.75 43.05 43.10 20.3M
2022-08-17 43.85 44.20 43.30 43.75 25.4M
2022-08-16 44.05 44.75 43.70 43.90 19.7M
2022-08-15 44.10 45.00 44.05 44.20 16.7M
2022-08-12 44.95 45.10 44.55 44.90 17.0M
2022-08-11 43.80 45.05 43.50 45.00 26.3M
2022-08-10 44.55 44.80 43.25 43.70 36.3M
2022-08-09 44.90 45.50 44.70 44.85 17.6M
2022-08-08 45.00 45.65 44.85 44.95 12.8M
2022-08-05 45.40 45.80 44.90 45.55 13.4M
2022-08-04 44.80 45.75 44.80 45.20 23.2M
2022-08-03 44.85 45.45 44.50 44.80 26.2M
2022-08-02 45.85 45.85 44.40 44.85 27.4M
2022-08-01 46.65 46.65 45.75 46.15 26.1M
2022-07-29 47.50 47.65 46.00 46.20 40.3M
2022-07-28 48.20 48.35 47.65 47.85 21.2M
2022-07-27 48.20 48.35 47.65 48.05 14.9M
2022-07-26 47.40 48.95 47.40 48.80 23.9M
2022-07-25 47.15 48.00 47.00 47.45 20.7M
2022-07-22 47.25 48.10 47.15 47.35 15.8M
2022-07-21 48.85 48.90 47.15 47.20 31.5M
2022-07-20 49.10 49.70 48.75 48.85 20.8M
2022-07-19 49.00 49.25 48.30 48.45 13.7M
2022-07-18 47.50 49.40 47.40 48.85 27.4M
2022-07-15 47.50 48.70 46.50 46.80 38.1M
2022-07-14 50.80 50.85 47.75 48.05 64.3M
2022-07-13 51.45 52.30 50.45 50.80 22.8M
2022-07-12 51.20 52.20 51.05 51.35 15.9M
2022-07-11 52.65 52.65 51.30 51.65 13.8M
2022-07-08 53.20 53.40 52.50 52.85 11.6M
2022-07-07 51.40 52.75 51.35 52.50 14.5M
2022-07-06 53.25 53.25 51.35 52.15 25.0M
2022-07-05 53.90 54.45 52.90 53.30 15.4M
2022-07-04 53.25 53.95 52.70 53.50 23.7M
2022-06-30 53.60 54.25 53.05 53.35 24.4M
2022-06-29 54.30 54.90 53.30 53.80 29.0M
2022-06-28 54.00 54.55 53.25 54.40 27.9M
2022-06-27 54.05 54.65 53.20 54.40 34.7M
2022-06-24 52.95 53.80 52.65 53.60 34.3M
2022-06-23 51.55 53.05 51.55 52.50 23.0M
2022-06-22 52.60 52.75 51.50 51.50 24.0M
2022-06-21 51.75 53.50 51.20 52.55 37.4M
2022-06-20 50.30 51.20 49.65 51.15 30.0M
2022-06-17 49.45 51.20 49.30 50.65 32.8M
2022-06-16 51.10 52.00 48.80 49.45 36.6M
2022-06-15 46.50 51.30 46.50 50.55 67.6M
2022-06-14 46.10 47.60 45.80 46.80 28.7M
2022-06-13 47.30 47.45 46.70 46.75 29.3M
2022-06-10 48.90 48.90 47.90 48.45 24.0M
2022-06-09 49.35 49.85 48.70 48.80 25.2M
2022-06-08 48.25 49.40 48.00 49.35 29.4M
2022-06-07 48.70 48.70 47.60 48.15 23.5M
2022-06-06 47.30 48.70 46.35 48.65 24.5M
2022-06-02 47.65 47.65 46.70 47.00 27.8M
2022-06-01 48.10 48.55 47.70 48.05 33.6M
2022-05-31 49.65 50.30 49.20 50.30 120.3M
2022-05-30 49.10 49.75 48.75 49.50 32.3M
2022-05-27 47.40 48.40 47.35 48.40 28.7M
2022-05-26 46.85 47.20 46.20 46.60 22.0M
2022-05-25 46.95 47.45 46.55 46.85 23.3M
2022-05-24 47.65 48.30 46.75 47.00 19.3M
2022-05-23 48.05 48.35 47.15 47.70 21.6M
2022-05-20 47.30 48.60 47.30 48.50 26.0M
2022-05-19 47.50 47.70 46.75 47.00 25.9M
2022-05-18 48.95 48.95 47.90 48.40 17.5M
2022-05-17 47.05 48.50 46.70 48.45 30.7M
2022-05-16 47.00 47.25 45.85 46.55 27.9M
2022-05-13 46.55 47.35 46.00 46.75 31.4M
2022-05-12 46.80 47.70 46.00 46.30 31.5M
2022-05-11 47.60 48.25 47.30 47.55 28.1M
2022-05-10 47.05 48.50 47.00 48.00 27.5M
2022-05-06 50.15 50.30 48.65 48.65 21.6M
2022-05-05 51.35 52.10 50.95 51.00 13.4M
2022-05-04 51.95 52.05 51.10 51.30 10.5M
2022-05-03 51.40 52.85 50.90 52.15 17.6M
2022-04-29 49.80 51.65 48.90 51.40 31.1M
2022-04-28 49.05 50.05 48.40 49.95 27.5M
2022-04-27 48.00 49.25 47.55 48.95 32.7M
2022-04-26 50.60 50.90 48.95 49.35 33.3M
2022-04-25 52.45 52.45 49.95 50.60 42.9M
2022-04-22 52.50 53.65 52.20 52.65 26.1M
2022-04-21 52.90 54.15 52.85 53.65 17.7M
2022-04-20 54.50 54.90 53.10 53.40 32.5M
2022-04-19 55.55 55.95 54.20 54.95 28.5M
2022-04-14 55.85 57.70 55.30 57.30 23.3M
2022-04-13 55.35 55.85 54.75 55.30 17.4M
2022-04-12 55.60 56.25 54.60 55.45 21.4M
2022-04-11 58.90 58.90 55.35 55.75 27.8M
2022-04-08 57.30 59.20 57.30 59.00 21.8M
2022-04-07 57.90 58.50 56.80 57.30 15.7M
2022-04-06 58.55 59.65 57.75 58.45 34.9M
2022-04-04 56.95 59.30 56.15 59.25 37.9M
2022-04-01 55.25 56.50 55.20 56.50 18.2M
2022-03-31 56.40 56.55 55.30 55.65 20.6M
2022-03-30 55.00 56.75 55.00 56.40 24.3M
2022-03-29 55.75 55.85 54.65 55.45 12.6M
2022-03-28 55.00 56.10 54.10 55.40 20.4M
2022-03-25 56.20 57.40 55.10 55.45 22.6M
2022-03-24 56.20 57.60 55.90 56.85 19.3M
2022-03-23 56.00 56.95 55.35 56.70 30.6M
2022-03-22 54.65 56.50 54.35 55.90 37.6M
2022-03-21 57.95 57.95 54.25 54.70 49.4M
2022-03-18 54.10 58.15 53.40 57.95 74.0M
2022-03-17 53.80 55.55 52.00 55.30 72.7M
2022-03-16 48.15 50.80 46.35 50.05 74.0M
2022-03-15 51.35 51.60 45.80 46.35 114.5M
2022-03-14 52.85 54.35 52.60 53.05 39.4M
2022-03-11 54.80 55.75 52.85 54.85 34.6M
2022-03-10 55.10 55.80 54.05 55.05 27.5M
2022-03-09 54.30 55.05 52.10 53.35 38.2M
2022-03-08 55.50 56.10 53.55 53.95 35.9M
2022-03-07 57.00 57.25 55.00 55.05 42.3M
2022-03-04 58.45 58.80 57.85 58.05 29.0M
2022-03-03 58.85 60.30 58.80 59.05 18.4M
2022-03-02 60.15 60.50 58.60 58.85 27.5M
2022-03-01 60.70 61.30 59.70 60.70 21.4M
2022-02-28 60.30 60.70 59.50 60.40 37.0M
2022-02-25 61.35 62.25 60.45 60.60 28.2M
2022-02-24 62.00 63.15 61.15 61.35 42.3M
2022-02-23 64.30 64.80 63.80 64.15 14.5M
2022-02-22 65.85 65.90 63.95 64.45 27.8M
2022-02-21 66.70 67.25 65.85 67.20 19.4M
2022-02-18 66.60 67.30 65.85 66.70 22.6M
2022-02-17 66.75 67.45 65.00 66.60 20.7M
2022-02-16 64.65 66.60 64.50 66.55 25.7M
2022-02-15 65.30 65.65 63.65 64.30 33.9M
2022-02-14 68.75 68.85 66.10 66.65 33.2M
2022-02-11 67.10 69.40 66.45 69.30 50.4M
2022-02-10 65.50 66.70 64.85 66.70 27.3M
2022-02-09 65.50 66.20 64.65 65.50 35.2M
2022-02-08 64.50 65.15 63.10 64.20 21.6M
2022-02-07 63.70 64.10 62.35 63.70 22.6M
2022-02-04 61.80 64.25 61.80 63.70 31.1M
2022-01-31 61.00 61.75 60.20 60.90 10.4M
2022-01-28 61.45 61.95 60.25 60.55 19.4M
2022-01-27 62.10 62.85 61.00 61.10 30.0M
2022-01-26 62.50 64.15 62.30 63.10 25.4M
2022-01-25 64.05 64.65 61.10 61.70 42.5M
2022-01-24 65.45 65.85 64.45 65.45 28.4M
2022-01-21 65.70 65.95 64.80 65.95 37.1M
2022-01-20 61.80 65.90 61.45 65.80 65.7M
2022-01-19 61.55 62.20 60.75 61.40 20.4M
2022-01-18 61.00 61.45 60.25 60.85 11.3M
2022-01-17 61.00 61.15 60.30 60.65 13.2M
2022-01-14 62.00 62.25 60.45 61.35 20.4M
2022-01-13 61.95 62.80 61.35 61.95 25.5M
2022-01-12 60.90 61.50 59.65 61.10 23.0M
2022-01-11 61.80 62.15 60.45 60.90 27.4M
2022-01-10 61.30 62.20 60.10 61.90 30.7M
2022-01-07 58.00 61.10 57.55 61.10 46.9M
2022-01-06 56.90 58.00 56.90 58.00 15.5M
2022-01-05 57.50 58.00 56.60 56.80 28.8M
2022-01-04 55.95 56.95 55.75 56.50 18.0M
2022-01-03 56.80 56.95 55.60 55.75 7.2M