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

Ping An Ins ADR (OP: PNGAY )

11.24 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 16, 2024 10.91 11.24 10.91 11.24 281,540 +0.98(+9.55%)
May 15, 2024 10.28 10.33 10.22 10.26 153,987 +0.04(+0.39%)
May 14, 2024 10.11 10.31 10.11 10.22 428,754 -0.37(-3.49%)
May 13, 2024 10.35 10.67 10.35 10.59 111,573 +0.12(+1.15%)
May 10, 2024 10.50 10.77 10.36 10.47 123,147 +0.40(+3.97%)
May 09, 2024 10.02 10.12 10.00 10.07 259,732 +0.33(+3.39%)
May 08, 2024 9.660 9.770 9.660 9.740 172,379 -0.40(-3.94%)
May 07, 2024 10.10 10.23 10.08 10.14 136,442 +0.13(+1.30%)
May 06, 2024 10.04 10.10 10.00 10.01 262,474 -0.24(-2.34%)
May 03, 2024 9.900 10.25 9.900 10.25 155,215 +0.24(+2.40%)
May 02, 2024 9.500 10.02 9.500 10.01 287,126 +0.86(+9.40%)
May 01, 2024 9.100 9.200 9.061 9.150 159,506 +0.08(+0.88%)
Apr 30, 2024 9.340 9.340 9.011 9.070 408,406 -0.28(-2.99%)
Apr 29, 2024 9.210 9.370 9.210 9.350 197,067 +0.25(+2.75%)
Apr 26, 2024 9.100 9.140 9.000 9.100 120,395 +0.12(+1.34%)
Apr 25, 2024 8.910 9.070 8.870 8.980 304,637 +0.24(+2.75%)
Apr 24, 2024 8.830 8.840 8.690 8.740 277,131 +0.26(+3.07%)
Apr 23, 2024 8.250 8.620 8.110 8.480 261,759 +0.24(+2.91%)
Apr 22, 2024 8.080 8.250 8.080 8.240 322,575 +0.18(+2.28%)
Apr 19, 2024 8.000 8.070 7.890 8.056 267,926 +0.07(+0.83%)
Apr 18, 2024 8.080 8.080 7.920 7.990 442,414 +0.31(+4.04%)
Apr 17, 2024 7.630 7.740 7.600 7.680 358,065 +0.05(+0.66%)
Apr 16, 2024 7.700 7.700 7.630 7.630 512,105 -0.08(-1.04%)
Apr 15, 2024 7.750 7.820 7.690 7.710 1,150,526 -0.01(-0.13%)
Apr 12, 2024 7.900 7.950 7.700 7.720 667,377 -0.53(-6.42%)
Apr 11, 2024 8.160 8.330 8.160 8.250 198,550 +0.09(+1.10%)
Apr 10, 2024 8.260 8.260 8.140 8.160 270,536 -0.22(-2.63%)
Apr 09, 2024 8.375 8.390 8.320 8.380 151,463 -0.03(-0.36%)
Apr 08, 2024 8.420 8.440 8.395 8.410 194,864 -0.03(-0.36%)
Apr 05, 2024 8.500 8.500 8.400 8.440 248,461 -0.17(-1.97%)
Apr 04, 2024 8.600 8.770 8.600 8.610 146,936 -0.05(-0.55%)
Apr 03, 2024 8.500 8.720 8.500 8.658 331,704 -0.03(-0.37%)
Apr 02, 2024 8.640 8.760 8.640 8.690 311,107 +0.06(+0.70%)
Apr 01, 2024 8.677 8.720 8.600 8.630 230,713 +0.11(+1.29%)
Mar 28, 2024 8.400 8.540 8.540 8.520 289,585 +0.11(+1.31%)
Mar 27, 2024 8.330 8.450 8.330 8.410 147,691 +0.04(+0.48%)
Mar 26, 2024 8.400 8.420 8.360 8.370 164,697 +0.01(+0.12%)
Mar 25, 2024 8.490 8.490 8.260 8.360 317,751 -0.23(-2.68%)
Mar 22, 2024 8.600 8.600 8.550 8.590 167,713 -0.28(-3.16%)
Mar 21, 2024 9.000 9.000 8.835 8.870 566,638 -0.07(-0.78%)
Mar 20, 2024 9.100 9.100 8.800 8.940 194,526 -0.05(-0.56%)
Mar 19, 2024 8.850 9.105 8.800 8.990 115,045 -0.02(-0.22%)
Mar 18, 2024 9.040 9.100 9.000 9.010 127,782 -0.03(-0.33%)
Mar 15, 2024 9.120 9.130 9.000 9.040 206,458 -0.14(-1.53%)
Mar 14, 2024 9.400 9.400 9.140 9.180 694,825 -0.22(-2.34%)
Mar 13, 2024 9.250 9.535 9.250 9.400 91,061 -0.16(-1.67%)
Mar 12, 2024 9.400 9.610 9.400 9.560 328,869 +0.37(+4.03%)
Mar 11, 2024 9.070 9.230 9.020 9.190 144,389 +0.17(+1.88%)
Mar 08, 2024 9.000 9.040 8.960 9.020 141,105 +0.11(+1.23%)
Mar 07, 2024 8.870 8.950 8.840 8.910 165,674 -0.01(-0.11%)
Mar 06, 2024 8.870 8.940 8.860 8.920 200,349 +0.23(+2.65%)
Mar 05, 2024 8.770 8.770 8.650 8.690 108,134 -0.09(-1.03%)
Mar 04, 2024 9.000 9.000 8.660 8.780 332,618 -0.29(-3.20%)
Mar 01, 2024 8.960 9.080 8.910 9.070 295,660 +0.17(+1.91%)
Feb 29, 2024 8.880 8.980 8.870 8.900 189,071 -0.14(-1.55%)
Feb 28, 2024 9.280 9.280 9.000 9.040 166,476 -0.45(-4.74%)
Feb 27, 2024 9.620 9.650 9.620 9.490 199,432 +0.11(+1.17%)
Feb 26, 2024 9.200 9.490 9.200 9.380 299,565 -0.26(-2.70%)
Feb 23, 2024 9.430 9.676 9.430 9.640 304,012 +0.24(+2.55%)
Feb 22, 2024 9.400 9.520 9.340 9.400 291,087 +0.17(+1.84%)
Feb 21, 2024 9.150 9.266 9.150 9.230 394,015 +0.63(+7.33%)
Feb 20, 2024 8.720 8.720 8.570 8.600 153,204 -0.31(-3.48%)
Feb 16, 2024 8.890 8.960 8.890 8.910 496,401 +0.29(+3.36%)
Feb 15, 2024 8.630 8.670 8.560 8.620 211,045 +0.07(+0.82%)
Feb 14, 2024 8.460 8.620 8.460 8.550 555,367 +0.09(+1.07%)
Feb 13, 2024 8.550 8.670 8.430 8.460 332,120 -0.28(-3.15%)
Feb 12, 2024 8.552 8.830 8.540 8.735 278,469 +0.27(+3.25%)
Feb 09, 2024 8.450 8.500 8.340 8.460 421,125 -0.07(-0.82%)
Feb 08, 2024 8.520 8.640 8.520 8.530 621,611 -0.11(-1.27%)
Feb 07, 2024 8.770 8.850 8.520 8.640 925,617 -0.22(-2.54%)
Feb 06, 2024 8.630 8.870 8.630 8.865 545,866 +0.63(+7.72%)
Feb 05, 2024 8.030 8.250 8.030 8.230 494,441 +0.15(+1.86%)
Feb 02, 2024 8.100 8.114 8.035 8.080 463,065 -0.37(-4.38%)
Feb 01, 2024 8.460 8.470 8.400 8.450 660,120 -0.04(-0.41%)
Jan 31, 2024 8.480 8.550 8.400 8.485 920,272 +0.17(+2.11%)
Jan 30, 2024 8.320 8.370 8.210 8.310 261,194 -0.30(-3.48%)
Jan 29, 2024 8.720 8.720 8.510 8.610 891,881 -0.15(-1.71%)
Jan 26, 2024 8.580 8.780 8.580 8.760 532,367 -0.03(-0.34%)
Jan 25, 2024 8.900 8.960 8.760 8.790 380,017 +0.12(+1.38%)
Jan 24, 2024 8.650 8.770 8.560 8.670 825,517 +0.40(+4.84%)
Jan 23, 2024 8.210 8.350 8.200 8.270 683,859 +0.46(+5.95%)
Jan 22, 2024 7.610 7.810 7.610 7.806 1,224,222 -0.13(-1.64%)
Jan 19, 2024 7.740 7.950 7.740 7.936 894,792 +0.10(+1.22%)
Jan 18, 2024 7.820 7.850 7.710 7.840 910,053 +0.04(+0.51%)
Jan 17, 2024 7.710 7.800 7.630 7.800 698,669 -0.27(-3.35%)
Jan 16, 2024 8.220 8.220 8.060 8.070 830,373 -0.32(-3.81%)
Jan 12, 2024 8.460 8.460 8.310 8.390 330,874 +0.06(+0.72%)
Jan 11, 2024 8.295 8.350 8.200 8.330 1,396,919 +0.23(+2.84%)
Jan 10, 2024 8.110 8.130 8.060 8.100 403,238 -0.07(-0.86%)
Jan 09, 2024 8.150 8.300 8.140 8.170 615,713 -0.26(-3.08%)
Jan 08, 2024 8.500 8.500 8.290 8.430 1,029,339 -0.28(-3.21%)
Jan 05, 2024 8.500 8.720 8.500 8.710 431,552 +0.14(+1.63%)
Jan 04, 2024 8.820 8.820 8.560 8.570 367,590 -0.15(-1.72%)
Jan 03, 2024 8.630 8.785 8.600 8.720 233,162 +0.10(+1.16%)
Jan 02, 2024 8.870 8.870 8.562 8.620 749,000 -0.40(-4.43%)
Dec 29, 2023 8.960 9.046 8.900 9.020 404,620 +0.08(+0.89%)
Dec 28, 2023 8.930 9.010 8.850 8.940 474,837 +0.44(+5.18%)
Dec 27, 2023 8.430 8.662 8.400 8.500 471,353 +0.05(+0.59%)
Dec 26, 2023 8.400 8.700 8.400 8.450 484,636 +0.00(+0.00%)
Dec 22, 2023 8.630 8.630 8.410 8.450 380,494 -0.05(-0.59%)
Dec 21, 2023 8.360 8.700 8.360 8.500 884,820 +0.23(+2.78%)
Dec 20, 2023 8.400 8.550 8.270 8.270 369,259 -0.24(-2.82%)
Dec 19, 2023 8.400 8.650 8.340 8.510 524,055 +0.04(+0.47%)
Dec 18, 2023 8.740 8.780 8.400 8.470 655,687 -0.16(-1.85%)
Dec 15, 2023 8.670 8.910 8.600 8.630 325,974 -0.01(-0.12%)
Dec 14, 2023 8.550 8.740 8.550 8.640 537,629 +0.07(+0.82%)
Dec 13, 2023 8.430 8.580 8.430 8.570 419,127 -0.12(-1.38%)
Dec 12, 2023 8.600 8.940 8.600 8.690 493,241 +0.06(+0.69%)
Dec 11, 2023 8.490 8.670 8.410 8.630 1,777,136 +0.11(+1.29%)
Dec 08, 2023 8.470 8.860 8.470 8.520 273,139 -0.13(-1.50%)
Dec 07, 2023 8.500 8.790 8.500 8.650 597,871 -0.06(-0.69%)
Dec 06, 2023 8.720 8.850 8.700 8.710 335,974 -0.06(-0.68%)
Dec 05, 2023 8.920 8.920 8.720 8.770 348,295 -0.20(-2.23%)
Dec 04, 2023 9.000 9.130 8.960 8.970 538,897 -0.22(-2.39%)
Dec 01, 2023 9.140 9.300 9.080 9.190 1,375,707 +0.06(+0.66%)
Nov 30, 2023 9.130 9.170 9.053 9.130 697,831 +0.05(+0.55%)
Nov 29, 2023 9.330 9.330 9.010 9.080 407,541 -0.40(-4.22%)
Nov 28, 2023 9.610 9.610 9.410 9.480 207,065 -0.24(-2.47%)
Nov 27, 2023 9.680 9.750 9.680 9.720 231,890 -0.27(-2.70%)
Nov 24, 2023 9.880 10.06 9.880 9.990 195,839 +0.14(+1.42%)
Nov 22, 2023 9.840 9.915 9.690 9.850 202,878 +0.01(+0.10%)
Nov 21, 2023 10.07 10.07 9.800 9.840 288,444 -0.19(-1.89%)
Nov 20, 2023 10.00 10.24 9.950 10.03 620,231 +0.22(+2.24%)
Nov 17, 2023 9.650 9.950 9.550 9.810 261,696 +0.01(+0.10%)
Nov 16, 2023 9.870 9.932 9.730 9.800 403,094 -0.39(-3.83%)
Nov 15, 2023 10.11 10.29 10.11 10.19 314,010 +0.18(+1.80%)
Nov 14, 2023 9.640 10.05 9.600 10.01 470,435 +0.46(+4.82%)
Nov 13, 2023 9.560 9.630 9.310 9.550 535,139 +0.03(+0.32%)
Nov 10, 2023 9.460 9.540 9.450 9.520 209,580 -0.03(-0.31%)
Nov 09, 2023 9.700 9.770 9.530 9.550 371,318 -0.35(-3.54%)
Nov 08, 2023 10.10 10.10 9.820 9.900 383,863 -0.45(-4.35%)
Nov 07, 2023 10.54 10.54 10.28 10.35 215,269 -0.20(-1.90%)
Nov 06, 2023 10.60 10.80 10.53 10.55 358,021 +0.04(+0.38%)
Nov 03, 2023 10.44 10.60 10.44 10.51 207,465 +0.18(+1.74%)
Nov 02, 2023 10.18 10.44 10.18 10.33 205,156 +0.20(+1.97%)
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.