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

Ping An Ins ADR (OP: PNGAY )

8.045 +0.055 (+0.69%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 19, 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 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%)
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.