Ping An Insurance Co Ltd (PK) (PIAIF)
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 | 0 | 4.15 | 4.15 | 4.15 | 6155 | 4.15 | CS |
| 4 | -0.3 | -6.74157303371 | 4.45 | 5.05 | 4.15 | 19457 | 4.3735996 | CS |
| 12 | -0.3 | -6.74157303371 | 4.45 | 5.05 | 4.05 | 31229 | 4.32255892 | CS |
| 26 | -0.35 | -7.77777777778 | 4.5 | 6.01 | 3.895 | 15343 | 4.37693443 | CS |
| 52 | -1.81 | -30.3691275168 | 5.96 | 6.06 | 3.79 | 31907 | 4.57648397 | CS |
| 156 | -2.6 | -38.5185185185 | 6.75 | 9.07 | 3.79 | 22822 | 5.68844002 | CS |
| 260 | -7.85 | -65.4166666667 | 12 | 13.32 | 3.79 | 19841 | 7.71498764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1721251740 | 4.447 | 0 | 0.00 | 4.447 | 4.447 | 4.447 | 0 |
| 1721165340 | 4.447 | 0 | 0.00 | 4.447 | 4.447 | 4.447 | 0 |
| 1721078940 | 4.447 | -0.13 | -2.90 | 4.5575 | 4.596337 | 4.447 | 83203 |
| 1720819680 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1720733280 | 4.58 | 0.1 | 2.23 | 4.58 | 4.58 | 4.58 | 500 |
| 1720646880 | 4.48 | 0.05 | 1.01 | 4.48 | 4.48 | 4.48 | 21383 |
| 1720560540 | 4.4349999 | -0.06 | -1.22 | 4.29 | 4.4349999 | 4.29 | 5923 |
| 1720473600 | 4.49 | -0.06 | -1.32 | 4.6 | 4.6 | 4.49 | 771 |
| 1720214580 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1720041780 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1719955380 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1719868980 | 4.55 | -0.1 | -2.15 | 4.55 | 4.55 | 4.55 | 160500 |
| 1719610020 | 4.65 | 0.2 | 4.49 | 4.65 | 4.65 | 4.65 | 400 |
| 1719523200 | 4.45 | -0.21 | -4.51 | 4.45 | 4.45 | 4.45 | 1000 |
| 1719437280 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1719350880 | 4.66 | 0.23 | 5.19 | 4.66 | 4.66 | 4.66 | 6508 |
| 1719264540 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1719005340 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1718918940 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
