Ping An Ins ADR (OP:PNGAY)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	16.89	16.89	16.72	16.78	88,151	-0.29(-1.70%)
Dec 30, 2025	17.10	17.10	17.01	17.07	122,861	-0.12(-0.70%)
Dec 29, 2025	17.06	17.19	16.85	17.19	125,296	-0.13(-0.75%)
Dec 26, 2025	17.13	17.34	17.13	17.32	329,042	+0.27(+1.58%)
Dec 24, 2025	16.80	17.08	16.80	17.05	71,900	+0.06(+0.35%)
Dec 23, 2025	16.89	17.00	16.88	16.99	97,826	+0.11(+0.65%)
Dec 22, 2025	16.75	16.88	16.50	16.88	281,839	+0.03(+0.18%)
Dec 19, 2025	16.81	16.96	16.60	16.85	163,900	-0.02(-0.12%)
Dec 18, 2025	16.87	16.99	16.75	16.87	172,464	+0.27(+1.63%)
Dec 17, 2025	16.57	16.80	16.30	16.60	1,648,096	+0.11(+0.67%)
Dec 16, 2025	16.37	16.49	16.21	16.49	140,040	-0.22(-1.32%)
Dec 15, 2025	16.76	16.80	16.60	16.71	727,398	+0.58(+3.60%)
Dec 12, 2025	16.25	16.42	16.07	16.13	144,613	+0.25(+1.57%)
Dec 11, 2025	15.81	15.93	15.80	15.88	77,285	+0.02(+0.13%)
Dec 10, 2025	15.58	15.86	15.58	15.86	140,494	+0.34(+2.22%)
Dec 09, 2025	15.53	15.80	15.44	15.52	161,586	-0.25(-1.62%)
Dec 08, 2025	15.70	16.00	15.70	15.77	192,242	+0.26(+1.68%)
Dec 05, 2025	15.45	15.54	15.37	15.51	88,796	+1.03(+7.11%)
Dec 04, 2025	14.35	14.52	14.35	14.48	139,776	+0.00(+0.00%)
Dec 03, 2025	14.44	14.56	14.30	14.48	210,448	-0.13(-0.89%)
Dec 02, 2025	14.70	14.70	14.58	14.61	496,171	-0.05(-0.34%)
Dec 01, 2025	14.60	14.73	14.60	14.66	157,993	+0.02(+0.14%)
Nov 28, 2025	14.70	14.70	14.59	14.64	49,697	-0.06(-0.41%)
Nov 26, 2025	14.76	14.77	14.65	14.70	121,624	-0.11(-0.74%)
Nov 25, 2025	14.84	14.88	14.76	14.81	247,507	+0.22(+1.51%)
Nov 24, 2025	14.50	14.67	14.35	14.59	161,254	-0.25(-1.68%)
Nov 21, 2025	14.71	14.86	14.53	14.84	81,053	+0.17(+1.16%)
Nov 20, 2025	14.76	15.12	14.67	14.67	165,597	-0.21(-1.41%)
Nov 19, 2025	14.92	15.00	14.84	14.88	113,459	-0.08(-0.53%)
Nov 18, 2025	15.00	15.10	14.79	14.96	107,944	-0.19(-1.25%)
Nov 17, 2025	15.20	15.55	15.07	15.15	110,931	-0.19(-1.24%)
Nov 14, 2025	15.45	15.49	15.20	15.34	191,710	-0.12(-0.78%)
Nov 13, 2025	15.68	15.90	15.44	15.46	64,618	-0.04(-0.26%)
Nov 12, 2025	15.41	15.50	15.37	15.50	110,846	+0.19(+1.24%)
Nov 11, 2025	15.46	15.46	15.05	15.31	193,537	+0.05(+0.33%)
Nov 10, 2025	15.08	15.26	15.08	15.26	123,324	+0.37(+2.48%)
Nov 07, 2025	14.84	14.89	14.70	14.89	386,337	+0.07(+0.47%)
Nov 06, 2025	14.80	14.99	14.74	14.82	243,052	+0.24(+1.65%)
Nov 05, 2025	14.47	14.61	14.44	14.58	126,522	+0.08(+0.55%)
Nov 04, 2025	14.60	14.68	14.41	14.50	529,884	-0.03(-0.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.