Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ping An Ins ADR (OP: PNGAY )

8.650 -0.060 (-0.69%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 07, 2023 8.500 8.790 8.500 8.650 597,871 -0.06(-0.69%)
Dec 06, 2023 8.720 8.850 8.700 8.710 335,974 -0.06(-0.68%)
Dec 05, 2023 8.920 8.920 8.720 8.770 348,295 -0.20(-2.23%)
Dec 04, 2023 9.000 9.130 8.960 8.970 538,897 -0.22(-2.39%)
Dec 01, 2023 9.140 9.300 9.080 9.190 1,375,707 +0.06(+0.66%)
Nov 30, 2023 9.130 9.170 9.053 9.130 697,831 +0.05(+0.55%)
Nov 29, 2023 9.330 9.330 9.010 9.080 407,541 -0.40(-4.22%)
Nov 28, 2023 9.610 9.610 9.410 9.480 207,065 -0.24(-2.47%)
Nov 27, 2023 9.680 9.750 9.680 9.720 231,890 -0.27(-2.70%)
Nov 24, 2023 9.880 10.06 9.880 9.990 195,839 +0.14(+1.42%)
Nov 22, 2023 9.840 9.915 9.690 9.850 202,878 +0.01(+0.10%)
Nov 21, 2023 10.07 10.07 9.800 9.840 288,444 -0.19(-1.89%)
Nov 20, 2023 10.00 10.24 9.950 10.03 620,231 +0.22(+2.24%)
Nov 17, 2023 9.650 9.950 9.550 9.810 261,696 +0.01(+0.10%)
Nov 16, 2023 9.870 9.932 9.730 9.800 403,094 -0.39(-3.83%)
Nov 15, 2023 10.11 10.29 10.11 10.19 314,010 +0.18(+1.80%)
Nov 14, 2023 9.640 10.05 9.600 10.01 470,435 +0.46(+4.82%)
Nov 13, 2023 9.560 9.630 9.310 9.550 535,139 +0.03(+0.32%)
Nov 10, 2023 9.460 9.540 9.450 9.520 209,580 -0.03(-0.31%)
Nov 09, 2023 9.700 9.770 9.530 9.550 371,318 -0.35(-3.54%)
Nov 08, 2023 10.10 10.10 9.820 9.900 383,863 -0.45(-4.35%)
Nov 07, 2023 10.54 10.54 10.28 10.35 215,269 -0.20(-1.90%)
Nov 06, 2023 10.60 10.80 10.53 10.55 358,021 +0.04(+0.38%)
Nov 03, 2023 10.44 10.60 10.44 10.51 207,465 +0.18(+1.74%)
Nov 02, 2023 10.18 10.44 10.18 10.33 205,156 +0.20(+1.97%)
Nov 01, 2023 10.00 10.18 10.00 10.13 352,712 +0.08(+0.75%)
Oct 31, 2023 10.01 10.30 10.01 10.05 633,295 -0.21(-2.09%)
Oct 30, 2023 10.20 10.48 10.18 10.27 347,873 +0.10(+0.98%)
Oct 27, 2023 10.28 10.64 10.12 10.17 186,913 -0.04(-0.39%)
Oct 26, 2023 10.59 10.59 10.18 10.21 201,202 -0.06(-0.58%)
Oct 25, 2023 10.07 10.39 10.07 10.27 246,605 -0.34(-3.20%)
Oct 24, 2023 10.05 10.66 10.05 10.61 279,294 +0.31(+3.01%)
Oct 23, 2023 10.10 10.31 10.10 10.30 214,735 +0.15(+1.48%)
Oct 20, 2023 10.63 10.63 10.15 10.15 148,429 -0.27(-2.59%)
Oct 19, 2023 10.52 10.52 10.40 10.42 806,367 -0.21(-1.98%)
Oct 18, 2023 10.70 10.82 10.62 10.63 286,623 -0.36(-3.31%)
Oct 17, 2023 10.89 11.03 10.70 10.99 182,365 -0.21(-1.84%)
Oct 16, 2023 10.71 11.24 10.86 11.20 841,436 +0.07(+0.63%)
Oct 13, 2023 11.27 11.29 11.13 11.13 413,477 -0.02(-0.18%)
Oct 12, 2023 11.17 11.36 11.10 11.15 293,641 -0.21(-1.85%)
Oct 11, 2023 11.01 11.42 11.01 11.36 243,061 -0.05(-0.44%)
Oct 10, 2023 11.06 11.42 11.06 11.41 289,671 +0.26(+2.33%)
Oct 09, 2023 10.95 11.25 10.95 11.15 128,064 +0.07(+0.63%)
Oct 06, 2023 10.90 11.11 10.84 11.08 276,813 +0.28(+2.59%)
Oct 05, 2023 10.72 10.82 10.67 10.80 237,947 +0.09(+0.84%)
Oct 04, 2023 10.53 10.80 10.53 10.71 186,678 -0.12(-1.11%)
Oct 03, 2023 10.88 10.93 10.78 10.83 231,385 -0.43(-3.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.