Ping An Insurance Co Ltd (PK) (PIAIF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5187 | -7.81174698795 | 6.64 | 6.64 | 6.12 | 852 | 6.228514 | CS |
| 4 | 0.6413 | 11.7025547445 | 5.48 | 7.82 | 5.225 | 37394 | 6.25555386 | CS |
| 12 | 1.8713 | 44.0305882353 | 4.25 | 7.82 | 4.05 | 35696 | 5.35712135 | CS |
| 26 | 2.1113 | 52.650872818 | 4.01 | 7.82 | 4.01 | 22307 | 5.13567007 | CS |
| 52 | 0.7813 | 14.6310861423 | 5.34 | 7.82 | 3.79 | 34646 | 4.70112564 | CS |
| 156 | -1.1587 | -15.9162087912 | 7.28 | 9.07 | 3.79 | 23652 | 5.68964803 | CS |
| 260 | -5.9387 | -49.2429519071 | 12.06 | 13.32 | 3.79 | 20415 | 7.67306434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729200000 | 6.1213 | -0.1 | -1.59 | 6.12 | 6.23 | 6.12 | 1889 |
| 1729113960 | 6.22 | 0.06 | 0.97 | 6.22 | 6.22 | 6.22 | 310 |
| 1729027680 | 6.16 | -0.48 | -7.23 | 6.3 | 6.3 | 6.16 | 609 |
| 1728941220 | 6.64 | 0 | 0.00 | 6.64 | 6.64 | 6.64 | 600 |
| 1728681960 | 6.64 | 0 | 0.00 | 6.64 | 6.64 | 6.64 | 0 |
| 1728595560 | 6.64 | 0.22 | 3.48 | 6.516 | 6.64 | 6.516 | 450 |
| 1728508800 | 6.4164 | -1.4 | -17.95 | 6.3575 | 6.4164 | 6.3 | 47715 |
| 1728422400 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
| 1728336000 | 7.82 | 0.72 | 10.14 | 7.7 | 7.82 | 7.359827 | 49918 |
| 1728077160 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1727990760 | 7.1 | 0.03 | 0.42 | 7.1 | 7.1 | 7.1 | 40140 |
| 1727904000 | 7.07 | 0.64 | 9.95 | 7.29 | 7.3 | 7.02 | 83207 |
| 1727818140 | 6.43 | 0.43 | 7.17 | 6.4 | 6.43 | 6.4 | 56310 |
| 1727731200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727472000 | 6 | 0.78 | 14.83 | 6.3 | 6.3 | 6 | 52529 |
| 1727386200 | 5.225 | 0 | 0.00 | 5.225 | 5.225 | 5.225 | 64000 |
| 1727299200 | 5.225 | -0.26 | -4.65 | 5.225 | 5.225 | 5.225 | 79842 |
| 1727212800 | 5.48 | 1.33 | 32.05 | 5.48 | 5.48 | 5.48 | 46000 |
| 1727126940 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1726867740 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1726781340 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1726694940 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1726608540 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1726522140 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1726262940 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1726176540 | 4.15 | -0.05 | -1.19 | 4.15 | 4.15 | 4.15 | 6155 |
| 1726090140 | 4.2 | -0.48 | -10.26 | 4.2 | 4.2 | 4.2 | 1350 |
| 1726003440 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1725917040 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1725657840 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1725571440 | 4.68 | 0.33 | 7.59 | 4.68 | 4.68 | 4.5 | 10998 |
| 1725484800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1725398400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1725052800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1724966400 | 4.35 | -0.1 | -2.25 | 5.05 | 5.05 | 4.35 | 77780 |
| 1724880540 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1724794140 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1724707740 | 4.45 | -0.02 | -0.34 | 4.45 | 4.45 | 4.45 | 1000 |
| 1724448480 | 4.465 | 0 | 0.00 | 4.465 | 4.465 | 4.465 | 0 |
| 1724362080 | 4.465 | 0 | 0.00 | 4.465 | 4.465 | 4.465 | 0 |
| 1724275680 | 4.465 | 0 | 0.00 | 4.465 | 4.465 | 4.465 | 0 |
| 1724189280 | 4.465 | 0 | 0.00 | 4.465 | 4.465 | 4.465 | 0 |
| 1724102880 | 4.465 | 0.35 | 8.37 | 4.12 | 4.465 | 4.12 | 1519 |
| 1723843560 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1723757160 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1723670760 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1723584360 | 4.12 | -0.18 | -4.19 | 4.6 | 4.6 | 4.12 | 281010 |
| 1723497900 | 4.3 | -0.2 | -4.44 | 4.5199999 | 4.5199999 | 4.3 | 15680 |
| 1723238400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 113 |
| 1723152000 | 4.5 | 0.29 | 6.89 | 4.1 | 4.5 | 4.05 | 4459 |
| 1723066200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1722979800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 510 |
| 1722893340 | 4.21 | -0.09 | -2.11 | 4.25 | 4.335 | 4.21 | 4000 |
| 1722633600 | 4.3009 | 0 | 0.00 | 4.3009 | 4.3009 | 4.3009 | 0 |
| 1722547200 | 4.3009 | 0 | 0.00 | 4.3009 | 4.3009 | 4.3009 | 0 |
| 1722460800 | 4.3009 | 0 | 0.00 | 4.3009 | 4.3009 | 4.3009 | 0 |
| 1722374400 | 4.3009 | 0 | 0.00 | 4.3009 | 4.3009 | 4.3009 | 0 |
| 1722288000 | 4.3009 | 0 | 0.00 | 4.3009 | 4.3009 | 4.3009 | 0 |
| 1722028800 | 4.3009 | 0 | 0.00 | 4.3009 | 4.3009 | 4.3009 | 0 |
| 1721942400 | 4.3009 | -0.09 | -2.03 | 4.37 | 4.37 | 4.3009 | 2350 |
| 1721856360 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1721769960 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1721683560 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1721424360 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1721337960 | 4.39 | -0.06 | -1.28 | 4.39 | 4.39 | 4.39 | 6426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
