Ping An Insurance Company of China Ltd (PK) (PNGAY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 4.03155127082 | 11.41 | 12.07 | 11.4 | 165562 | 11.79727378 | DR |
| 4 | 0.99 | 9.09926470588 | 10.88 | 12.07 | 10.87 | 237265 | 11.37996937 | DR |
| 12 | 0.32 | 2.77056277056 | 11.55 | 13.23 | 10.32 | 226517 | 11.40975848 | DR |
| 26 | 3.15 | 36.123853211 | 8.72 | 15.8 | 8.6 | 299831 | 11.6195668 | DR |
| 52 | 3.15 | 36.123853211 | 8.72 | 15.8 | 7.6 | 284368 | 10.39209164 | DR |
| 156 | -4.63 | -28.0606060606 | 16.5 | 16.9 | 7.6 | 303977 | 11.10797419 | DR |
| 260 | -11.43 | -49.0557939914 | 23.3 | 26.67 | 7.6 | 302612 | 14.24518862 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 11.93 | 0.06 | 0.51 | 11.965 | 11.9725 | 11.9 | 102071 |
| 1739917740 | 11.87 | 0.03 | 0.25 | 11.86 | 11.967 | 11.82 | 144904 |
| 1739572020 | 11.84 | 0.22 | 1.89 | 11.77 | 11.92 | 11.77 | 225141 |
| 1739485320 | 11.62 | -0.26 | -2.19 | 11.41 | 11.67 | 11.4 | 190131 |
| 1739398920 | 11.88 | 0.46 | 4.03 | 11.83 | 12.045 | 11.67 | 134919 |
| 1739312940 | 11.42 | -0.16 | -1.35 | 11.54 | 11.54 | 11.36 | 197231 |
| 1739226000 | 11.5765 | 0.21 | 1.82 | 11.43 | 11.84 | 11.43 | 295794 |
| 1738967160 | 11.37 | 0.15 | 1.34 | 11.4 | 11.58 | 11.31 | 279048 |
| 1738880400 | 11.22 | 0.08 | 0.72 | 11.56 | 11.56 | 11.18 | 252653 |
| 1738794000 | 11.14 | -0.22 | -1.94 | 10.97 | 11.1925 | 10.97 | 290435 |
| 1738708080 | 11.36 | 0.21 | 1.88 | 11.2 | 11.43 | 11.2 | 105029 |
| 1738621740 | 11.15 | -0.15 | -1.33 | 10.92 | 11.32 | 10.92 | 712174 |
| 1738362000 | 11.3 | -0.23 | -1.99 | 11.75 | 11.75 | 11.24 | 136922 |
| 1738276080 | 11.53 | 0.22 | 1.95 | 11.43 | 11.61 | 11.3375 | 248871 |
| 1738189740 | 11.31 | 0.08 | 0.71 | 11.44 | 11.52 | 11.152 | 205400 |
| 1738103280 | 11.23 | -0.15 | -1.32 | 11.185 | 11.29 | 11.09 | 196838 |
| 1738016820 | 11.38 | 0.17 | 1.52 | 11.42 | 11.42 | 11.24 | 333448 |
| 1737757440 | 11.21 | 0.22 | 2.00 | 11.41 | 11.41 | 11.07 | 293812 |
| 1737671220 | 10.99 | 0.2 | 1.81 | 10.88 | 11.21 | 10.87 | 163215 |
| 1737584640 | 10.795 | -0.17 | -1.51 | 10.83 | 10.84 | 10.73 | 153859 |
| 1737498540 | 10.96 | 0.12 | 1.11 | 10.95 | 11.1 | 10.86 | 227538 |
| 1737152880 | 10.84 | 0.19 | 1.78 | 10.65 | 10.9499 | 10.65 | 192379 |
| 1737066420 | 10.65 | 0.02 | 0.19 | 10.65 | 10.86 | 10.6 | 303747 |
| 1736979720 | 10.63 | 0 | 0.00 | 10.65 | 10.6675 | 10.56 | 273534 |
| 1736893380 | 10.63 | 0.15 | 1.43 | 10.79 | 10.79 | 10.55 | 386781 |
| 1736806800 | 10.48 | 0.1 | 0.96 | 10.42 | 10.56 | 10.41 | 267868 |
| 1736547720 | 10.38 | -0.65 | -5.89 | 10.6799 | 10.745 | 10.32 | 269502 |
| 1736375340 | 11.03 | -0.05 | -0.45 | 11.35 | 11.35 | 10.93 | 213404 |
| 1736288940 | 11.08 | -0.18 | -1.60 | 11.26 | 11.26 | 11.02 | 325779 |
| 1736202360 | 11.26 | -0.11 | -0.97 | 11.23 | 11.53 | 11.16 | 253440 |
| 1735942980 | 11.37 | 0.07 | 0.62 | 11.35 | 11.49 | 11.31 | 480678 |
| 1735856700 | 11.3 | -0.34 | -2.92 | 11.36 | 11.48 | 11.26 | 192144 |
| 1735683960 | 11.64 | -0.11 | -0.94 | 11.7001 | 11.78 | 11.61 | 139022 |
| 1735597740 | 11.75 | -0.06 | -0.51 | 11.82 | 11.832 | 11.75 | 141409 |
| 1735338000 | 11.81 | -0.18 | -1.50 | 11.9 | 12.08 | 11.79 | 107906 |
| 1735252020 | 11.99 | -0.07 | -0.58 | 11.98 | 12.06 | 11.98 | 107574 |
| 1735078200 | 12.06 | 0.15 | 1.26 | 12 | 12.06 | 11.9101 | 104582 |
| 1734992400 | 11.91 | 0.19 | 1.62 | 11.8 | 12 | 11.8 | 258786 |
| 1734733200 | 11.72 | 0.09 | 0.77 | 11.56 | 11.8 | 11.5501 | 255391 |
| 1734646800 | 11.6299 | 0.21 | 1.84 | 11.61 | 11.77 | 11.59 | 197122 |
| 1734560940 | 11.42 | -0.36 | -3.06 | 11.735 | 11.735 | 11.41 | 143577 |
| 1734474360 | 11.78 | 0.19 | 1.64 | 11.6 | 11.83 | 11.6 | 145865 |
| 1734388140 | 11.59 | -0.24 | -2.03 | 11.8 | 11.8 | 11.58 | 223782 |
| 1734128940 | 11.83 | -0.16 | -1.33 | 11.8 | 11.95 | 11.73 | 157272 |
| 1734042480 | 11.99 | -0.03 | -0.25 | 12.0001 | 12.15 | 11.9401 | 182404 |
| 1733955900 | 12.02 | -0.31 | -2.51 | 12.2 | 12.2 | 11.96 | 210470 |
| 1733869200 | 12.33 | -0.64 | -4.93 | 12.55 | 12.55 | 12.1601 | 256743 |
| 1733782800 | 12.97 | 1.11 | 9.36 | 12.98 | 13.23 | 12.51 | 290500 |
| 1733523600 | 11.86 | 0.17 | 1.45 | 11.83 | 11.94 | 11.82 | 275130 |
| 1733437500 | 11.69 | 0.06 | 0.52 | 11.61 | 11.79 | 11.45 | 321712 |
| 1733350980 | 11.63 | -0.1 | -0.85 | 11.7 | 11.7499 | 11.61 | 168278 |
| 1733264700 | 11.73 | 0.08 | 0.69 | 11.8 | 11.85 | 11.69 | 154746 |
| 1733178180 | 11.65 | -0.04 | -0.34 | 11.35 | 11.6899 | 11.35 | 200532 |
| 1732918200 | 11.69 | -0.05 | -0.43 | 11.55 | 11.71 | 11.38 | 140406 |
| 1732746540 | 11.74 | 0.41 | 3.62 | 11.68 | 11.76 | 11.64 | 104220 |
| 1732660140 | 11.33 | -0.02 | -0.18 | 11.435 | 11.435 | 11.3 | 154391 |
| 1732573560 | 11.35 | -0.03 | -0.26 | 11.5 | 11.5 | 11.2901 | 158600 |
| 1732314000 | 11.38 | -0.41 | -3.48 | 11.28 | 11.5 | 11.24 | 155309 |
| 1732227900 | 11.79 | -0.05 | -0.42 | 11.8103 | 11.8537 | 11.753 | 92804 |
| 1732141740 | 11.84 | 0.09 | 0.77 | 11.83 | 11.9 | 11.81 | 116292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
