Ping An Insurance Co Ltd (PK) (PIAIF)
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 | 0 | 5.93 | 5.93 | 5.93 | 1500 | 5.93 | CS |
| 4 | 0.43 | 7.81818181818 | 5.5 | 5.93 | 5.5 | 14697 | 5.71906427 | CS |
| 12 | -0.22 | -3.57723577236 | 6.15 | 6.2 | 5.11197 | 31373 | 5.65579725 | CS |
| 26 | 1.48 | 33.2584269663 | 4.45 | 7.82 | 4.15 | 28370 | 5.82976377 | CS |
| 52 | 1.43 | 31.7777777778 | 4.5 | 7.82 | 3.895 | 29913 | 5.00627845 | CS |
| 156 | -2.325 | -28.1647486372 | 8.255 | 8.44 | 3.79 | 24220 | 5.42527175 | CS |
| 260 | -5.82 | -49.5319148936 | 11.75 | 13.32 | 3.79 | 19606 | 7.06409635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740004140 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1739917740 | 5.93 | 0 | 0.08 | 5.93 | 5.93 | 5.93 | 1500 |
| 1739571720 | 5.925 | 0 | 0.00 | 5.925 | 5.925 | 5.925 | 0 |
| 1739485320 | 5.925 | 0 | 0.00 | 5.925 | 5.925 | 5.925 | 0 |
| 1739398920 | 5.925 | 0.22 | 3.86 | 5.925 | 5.925 | 5.925 | 1000 |
| 1739312940 | 5.705 | -0.05 | -0.87 | 5.705 | 5.705 | 5.705 | 59000 |
| 1739226000 | 5.755 | 0.26 | 4.64 | 5.755 | 5.755 | 5.755 | 11500 |
| 1738967220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738880820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738794420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738708020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738621620 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738362420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738276020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738189620 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738103220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738016820 | 5.5 | 0.21 | 3.97 | 5.5 | 5.5 | 5.5 | 483 |
| 1737757320 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1737670920 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1737584520 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1737498120 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1737152520 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1737066120 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1736979720 | 5.29 | 0 | 0.04 | 5.29 | 5.29 | 5.29 | 60800 |
| 1736893380 | 5.288 | -0.41 | -7.23 | 5.2 | 5.288 | 5.11197 | 4200 |
| 1736806980 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1736547780 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1736374980 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1736288580 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1736202180 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1735942980 | 5.7 | 0.45 | 8.57 | 5.71 | 5.73 | 5.68 | 330310 |
| 1735856700 | 5.25 | -0.2 | -3.67 | 5.25 | 5.25 | 5.25 | 200 |
| 1735683960 | 5.45 | -0.4 | -6.87 | 5.45 | 5.94 | 5.45 | 800 |
| 1735597200 | 5.852 | 0 | 0.00 | 5.852 | 5.852 | 5.852 | 0 |
| 1735338000 | 5.852 | 0.2 | 3.58 | 5.8 | 5.852 | 5.8 | 14000 |
| 1735252020 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 11500 |
| 1735079160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734992760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734733560 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734647160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734560760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734474360 | 5.65 | -0.27 | -4.56 | 5.65 | 5.65 | 5.65 | 1602 |
| 1734387900 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1734128700 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1734042300 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1733955900 | 5.92 | -0.13 | -2.15 | 6.1849999 | 6.2 | 5.92 | 1432 |
| 1733869200 | 6.05 | -0.1 | -1.63 | 6.05 | 6.05 | 6.05 | 633 |
| 1733782800 | 6.15 | 0.4 | 6.96 | 6.15 | 6.15 | 6.15 | 3000 |
| 1733524140 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733437740 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733351340 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733264940 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733178540 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732919340 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732746540 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732660140 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732573740 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732314540 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732228140 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732141740 | 5.75 | -0.25 | -4.17 | 5.75 | 5.75 | 5.75 | 27648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
