Ping An Insurance Company of China Ltd (PK) Historical Data - PNGAY | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Ping An Insurance Company of China Ltd (PK) (PNGAY)
Ping An Insurance Company of China Ltd (PK) (PNGAY) Historical

Ping An Insurance Company of China Ltd (PK) (PNGAY)

8.98

0.24

(2.75%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	8.98	0.24	2.75	8.91	9.07	8.82	304637
1713994020	8.74	0.26	3.07	8.83	8.85	8.69	277131
1713907740	8.48	0.24	2.91	8.25	8.6199999	8.08	261758
1713821340	8.24	0.18	2.28	8.08	8.25	8.08	322575
1713561900	8.0559999	0.07	0.83	8	8.07	7.89	267926
1713475500	7.99	0.31	4.04	8.08	8.08	7.92	442414
1713389100	7.68	0.05	0.66	7.63	7.74	7.6	358065
1713302940	7.63	-0.08	-1.04	7.7	7.7	7.63	512105
1713216000	7.71	-0.01	-0.13	7.75	7.95	7.69	1150526
1712957160	7.72	-0.53	-6.42	7.9	8.05	7.7	667377
1712870760	8.25	0.09	1.10	8.16	8.33	8.16	198550
1712784000	8.16	-0.22	-2.63	8.26	8.3	8.14	270536
1712698140	8.38	-0.03	-0.36	8.38	8.3901	8.32	151463
1712611200	8.41	-0.03	-0.36	8.42	8.44	8.395	194864
1712352000	8.44	-0.17	-1.97	8.5	8.55	8.4	248461
1712265780	8.61	-0.05	-0.55	8.6	8.77	8.6	146936
1712179500	8.6575	-0.03	-0.37	8.5	8.72	8.5	331704
1712092980	8.69	0.06	0.70	8.64	8.76	8.64	311107
1712006940	8.63	0.11	1.29	8.6765	8.72	8.52	230713
1711660800	8.52	0.11	1.31	8.4	8.55	8.4	289585
1711574580	8.4101	0.04	0.48	8.33	8.45	8.33	147691
1711488540	8.3699999	0.01	0.12	8.4	8.42	8.36	164697
1711401600	8.36	-0.23	-2.68	8.49	8.5	8.26	317751
1711142880	8.59	-0.28	-3.16	8.6	8.8	8.55	167713
1711056240	8.8699999	-0.07	-0.78	9	9	8.835	566638
1710970140	8.94	-0.05	-0.56	9.1	9.1	8.8001	194526
1710883740	8.99	-0.02	-0.22	8.85	9.105	8.8	115045
1710796800	9.01	-0.03	-0.33	9.0399999	9.1	9	127782
1710537720	9.0399999	-0.14	-1.53	9.0001	9.2	9.0001	206458
1710451740	9.18	-0.22	-2.34	9.4	9.4	9.14	694825
1710365340	9.4	-0.16	-1.67	9.25	9.535	9.25	91061
1710278940	9.56	0.37	4.03	9.4	9.61	9.4	328869
1710192540	9.19	0.17	1.88	9.02	9.23	9.02	144389
1709936640	9.02	0.11	1.23	8.99	9.0399999	8.96	141105
1709850360	8.91	-0.01	-0.11	8.8699999	8.95	8.84	165674
1709764080	8.92	0.23	2.65	8.8699999	8.94	8.86	200349
1709677620	8.69	-0.09	-1.03	8.77	8.77	8.65	108134
1709590980	8.78	-0.29	-3.20	9	9	8.66	332618
1709332140	9.07	0.17	1.91	8.96	9.08	8.91	295660
1709245440	8.9	-0.14	-1.55	8.88	8.9801	8.8699999	189071
1709159100	9.0399999	-0.45	-4.74	9.28	9.28	9	166476
1709072940	9.49	0.11	1.17	9.6199999	9.65	9.2	199432
1708986360	9.38	-0.26	-2.70	9.2	9.49	9.2	299565
1708726800	9.64	0.24	2.55	9.43	9.676	9.43	304012
1708640940	9.4	0.17	1.84	9.4	9.52	9.34	291087
1708554000	9.23	0.63	7.33	9.15	9.266	8.9	394015
1708467600	8.6	-0.31	-3.48	8.72	8.72	8.57	153203
1708122180	8.91	0.29	3.36	8.89	8.96	8.89	496400
1708036140	8.6199999	0.07	0.82	8.56	8.67	8.56	211045
1707949620	8.55	0.09	1.07	8.46	8.6199999	8.39	555367
1707863340	8.4599	-0.28	-3.15	8.55	8.67	8.43	332120
1707776940	8.735	0.27	3.25	8.552	8.83	8.5399999	278469
1707517200	8.46	-0.07	-0.82	8.45	8.5	8.34	421125
1707431280	8.53	-0.11	-1.27	8.52	8.64	8.52	621611
1707344940	8.64	-0.23	-2.54	8.77	8.85	8.52	925617
1707258480	8.865	0.64	7.72	8.63	8.8699999	8.6	545866
1707172140	8.23	0.15	1.86	8.03	8.25	8.03	494441
1706912580	8.08	-0.37	-4.38	8.1	8.31	8.035	463065
1706826540	8.45	-0.04	-0.41	8.46	8.47	8.39	660120
1706740140	8.485	0.17	2.11	8.48	8.57	8.2	920272
1706653320	8.31	-0.3	-3.48	8.32	8.45	8.21	261194
1706567340	8.61	-0.15	-1.71	8.72	8.72	8.5101	891881
1706307780	8.76	-0.03	-0.34	8.58	8.78	8.42	532367

Ping An Insurance Compan... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions