Ping An Insurance Company of China Ltd (PK) (PNGAY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.745 | 8.28698553949 | 8.99 | 9.91 | 8.99 | 237378 | 9.22819618 | DR |
| 4 | 0.585 | 6.39344262295 | 9.15 | 9.91 | 8.6 | 306817 | 9.15441336 | DR |
| 12 | 0.715 | 7.92682926829 | 9.02 | 9.91 | 8.16 | 318037 | 8.93050521 | DR |
| 26 | 1.245 | 14.6643109541 | 8.49 | 11.82 | 7.6 | 282186 | 9.03787996 | DR |
| 52 | -2.015 | -17.1489361702 | 11.75 | 11.82 | 7.6 | 353452 | 9.0596479 | DR |
| 156 | -3.795 | -28.0487804878 | 13.53 | 17.86 | 7.6 | 316768 | 11.61479678 | DR |
| 260 | -13.47 | -58.0478345184 | 23.205 | 26.67 | 7.6 | 292828 | 14.8718781 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 9.735 | 0.17 | 1.83 | 9.91 | 9.91 | 9.65 | 382738 |
| 1726867200 | 9.56 | -0.02 | -0.21 | 9.5 | 9.9 | 9.5 | 148937 |
| 1726781220 | 9.58 | 0.51 | 5.62 | 9.4 | 9.61 | 9.4 | 248513 |
| 1726694460 | 9.07 | -0.02 | -0.22 | 9.08 | 9.36 | 9.06 | 177922 |
| 1726608240 | 9.09 | 0.08 | 0.89 | 9.26 | 9.26 | 9.09 | 309150 |
| 1726521720 | 9.01 | -0.02 | -0.22 | 8.99 | 9.05 | 8.99 | 302369 |
| 1726262940 | 9.03 | 0.1 | 1.12 | 8.95 | 9.1 | 8.95 | 482125 |
| 1726176540 | 8.93 | 0.04 | 0.45 | 8.9001 | 8.95 | 8.71 | 180605 |
| 1726090140 | 8.89 | 0.04 | 0.45 | 8.6 | 8.93 | 8.6 | 245466 |
| 1726003500 | 8.85 | -0.11 | -1.23 | 8.83 | 9 | 8.77 | 292765 |
| 1725917160 | 8.96 | -0.04 | -0.44 | 8.9 | 8.96 | 8.89 | 286268 |
| 1725658020 | 9 | -0.08 | -0.88 | 9 | 9.125 | 8.93 | 277148 |
| 1725571440 | 9.08 | -0.22 | -2.37 | 9.28 | 9.28 | 8.98 | 192466 |
| 1725485040 | 9.3 | 0.01 | 0.11 | 9.05 | 9.33 | 9.05 | 259447 |
| 1725398880 | 9.2899999 | -0.17 | -1.80 | 9.3699999 | 9.46 | 9.28 | 213774 |
| 1725053340 | 9.46 | 0.21 | 2.27 | 9.49 | 9.5399999 | 9.413 | 271486 |
| 1724966400 | 9.25 | -0.02 | -0.22 | 9.03 | 9.3 | 9.03 | 219956 |
| 1724880360 | 9.27 | -0.02 | -0.22 | 9.1 | 9.31 | 9.1 | 369009 |
| 1724794080 | 9.2899999 | 0.11 | 1.20 | 9.3699999 | 9.3699999 | 9.22 | 288597 |
| 1724707740 | 9.18 | 0.05 | 0.55 | 9.15 | 9.27 | 9.15 | 1063521 |
| 1724448480 | 9.13 | 0.39 | 4.46 | 9.01 | 9.24 | 9.01 | 668881 |
| 1724362140 | 8.74 | -0.03 | -0.34 | 8.67 | 8.9 | 8.65 | 153796 |
| 1724275380 | 8.77 | 0.01 | 0.11 | 8.94 | 8.94 | 8.65 | 225488 |
| 1724188800 | 8.76 | -0.15 | -1.68 | 8.72 | 8.86 | 8.68 | 375799 |
| 1724102880 | 8.91 | 0.05 | 0.56 | 8.88 | 8.99 | 8.86 | 343336 |
| 1723843740 | 8.86 | 0.14 | 1.61 | 8.72 | 8.8699999 | 8.59 | 98473 |
| 1723756860 | 8.72 | 0.15 | 1.75 | 8.7225 | 8.78 | 8.575 | 437961 |
| 1723670820 | 8.57 | -0.2 | -2.28 | 8.76 | 8.76 | 8.5001 | 254064 |
| 1723584360 | 8.77 | 0.14 | 1.62 | 8.55 | 8.77 | 8.55 | 398086 |
| 1723497900 | 8.63 | 0.08 | 0.94 | 8.42 | 8.68 | 8.42 | 260075 |
| 1723238400 | 8.55 | -0.03 | -0.35 | 8.5 | 8.605 | 8.46 | 275378 |
| 1723152000 | 8.58 | 0.18 | 2.14 | 8.471 | 8.63 | 8.471 | 448317 |
| 1723065720 | 8.4 | 0.02 | 0.24 | 8.55 | 8.55 | 8.34 | 217097 |
| 1722979800 | 8.38 | -0.15 | -1.76 | 8.22 | 8.53 | 8.22 | 351644 |
| 1722893340 | 8.53 | -0.03 | -0.35 | 8.16 | 8.59 | 8.16 | 457168 |
| 1722634140 | 8.56 | -0.01 | -0.12 | 8.7799 | 8.78 | 8.42 | 345817 |
| 1722547620 | 8.57 | -0.06 | -0.70 | 8.795 | 8.795 | 8.56 | 529363 |
| 1722461340 | 8.63 | 0.06 | 0.70 | 8.96 | 8.96 | 8.6199999 | 414268 |
| 1722374820 | 8.57 | -0.03 | -0.35 | 8.55 | 8.7 | 8.52 | 224535 |
| 1722288180 | 8.6 | -0.03 | -0.35 | 8.82 | 8.82 | 8.56 | 233281 |
| 1722029100 | 8.63 | 0.02 | 0.23 | 8.76 | 8.76 | 8.56 | 161212 |
| 1721942400 | 8.61 | -0.07 | -0.81 | 8.65 | 8.68 | 8.59 | 263789 |
| 1721856480 | 8.68 | -0.1 | -1.14 | 8.73 | 8.78 | 8.6504999 | 388843 |
| 1721770140 | 8.78 | -0.17 | -1.90 | 8.795 | 8.83 | 8.72 | 428517 |
| 1721683740 | 8.95 | 0.14 | 1.59 | 8.91 | 9 | 8.91 | 239862 |
| 1721424180 | 8.81 | 0.06 | 0.69 | 8.71 | 8.88 | 8.71 | 327880 |
| 1721337960 | 8.75 | -0.02 | -0.23 | 8.78 | 8.84 | 8.71 | 136624 |
| 1721251320 | 8.77 | -0.06 | -0.68 | 8.66 | 8.99 | 8.66 | 161600 |
| 1721164920 | 8.83 | -0.19 | -2.11 | 8.88 | 8.88 | 8.66 | 473613 |
| 1721078940 | 9.02 | -0.31 | -3.32 | 9.28 | 9.28 | 8.98 | 783010 |
| 1720819200 | 9.33 | 0.09 | 0.97 | 9.36 | 9.5299 | 9.33 | 300802 |
| 1720733280 | 9.24 | 0.14 | 1.54 | 9.11 | 9.3699999 | 9.11 | 199512 |
| 1720646880 | 9.1 | 0.09 | 1.00 | 8.8 | 9.11 | 8.8 | 231958 |
| 1720560540 | 9.01 | -0.06 | -0.66 | 8.9799 | 9.08 | 8.86 | 307693 |
| 1720473600 | 9.07 | -0.23 | -2.47 | 9.0001 | 9.18 | 8.98 | 317916 |
| 1720214640 | 9.3 | -0.23 | -2.41 | 9.13 | 9.38 | 9.01 | 185555 |
| 1720041000 | 9.53 | 0.23 | 2.47 | 9.33 | 9.56 | 9.32 | 305555 |
| 1719955740 | 9.3 | 0.2 | 2.20 | 9.22 | 9.41 | 9.22 | 425436 |
| 1719868980 | 9.1 | 0.03 | 0.33 | 9.02 | 9.15 | 9.02 | 264399 |
| 1719610020 | 9.07 | -0.09 | -0.98 | 8.92 | 9.1199999 | 8.92 | 258908 |
| 1719523200 | 9.16 | -0.17 | -1.82 | 9.25 | 9.25 | 9.09 | 309437 |
| 1719437040 | 9.33 | -0.07 | -0.74 | 9.3 | 9.42 | 9.28 | 241051 |
| 1719350880 | 9.4 | -0.01 | -0.11 | 9.2899999 | 9.44 | 9.2899999 | 231512 |
| 1719264540 | 9.41 | 0.03 | 0.32 | 9.25 | 9.55 | 9.25 | 236559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
