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

Ping An Ins ADR (OP: PNGAY )

9.767 +0.617 (+6.74%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 2, 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 (%)
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%)
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.