Want to see HK:2318 full AI Analyst Report?
Ping An Insurance Company of China (2318) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 49.62 | 50.15 | 49.06 | 49.74 | 49.74 | +0.24% | 39,819,773 | 1.23 |
| Oct 29, 2026 | 48.20 | 50.20 | 47.68 | 49.62 | 49.62 | +2.56% | 61,711,938 | 1.95 |
| Oct 28, 2026 | 48.72 | 48.98 | 48.22 | 48.38 | 48.38 | -0.62% | 25,643,412 | 0.81 |
| Oct 27, 2026 | 48.80 | 49.02 | 48.48 | 48.68 | 48.68 | +0.45% | 29,804,305 | 0.94 |
| Oct 26, 2026 | 48.28 | 48.90 | 48.28 | 48.46 | 48.46 | -1.14% | 35,772,316 | 1.13 |
| Oct 23, 2026 | 48.88 | 49.40 | 48.34 | 49.02 | 49.02 | +1.11% | 41,085,762 | 1.30 |
| Oct 22, 2026 | 49.16 | 49.34 | 48.36 | 48.48 | 48.48 | -1.42% | 40,785,793 | 1.31 |
| Oct 21, 2026 | 49.88 | 49.88 | 49.14 | 49.18 | 49.18 | -0.04% | 31,639,996 | 1.02 |
| Oct 20, 2026 | 50.00 | 50.35 | 49.20 | 49.20 | 49.20 | -1.70% | 40,822,766 | 1.32 |
| Oct 19, 2026 | 50.05 | 50.05 | 50.00 | 50.05 | 50.05 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 50.85 | 51.00 | 49.92 | 50.05 | 50.05 | -0.69% | 40,166,754 | 1.29 |
| Oct 15, 2026 | 50.45 | 50.50 | 49.86 | 50.40 | 50.40 | -0.40% | 41,178,234 | 1.33 |
| Oct 14, 2026 | 51.20 | 51.25 | 50.05 | 50.60 | 50.60 | -1.46% | 49,553,496 | 1.62 |
| Oct 13, 2026 | 51.60 | 51.85 | 51.10 | 51.35 | 51.35 | -0.58% | 30,788,143 | 1.01 |
| Oct 12, 2026 | 52.35 | 52.60 | 51.50 | 51.65 | 51.65 | -0.39% | 22,704,189 | 0.74 |
| Oct 09, 2026 | 51.90 | 52.05 | 51.30 | 51.85 | 51.85 | +1.07% | 17,798,109 | 0.58 |
| Oct 08, 2026 | 51.50 | 52.05 | 51.25 | 51.30 | 51.30 | -0.39% | 27,721,229 | 0.90 |
| Oct 07, 2026 | 51.30 | 51.70 | 51.20 | 51.50 | 51.50 | -0.10% | 21,817,141 | 0.70 |
| Oct 06, 2026 | 52.00 | 52.20 | 51.35 | 51.55 | 51.55 | -0.39% | 22,880,691 | 0.73 |
| Oct 05, 2026 | 52.10 | 52.20 | 51.55 | 51.75 | 51.75 | -0.48% | 15,574,481 | 0.49 |
| Oct 02, 2026 | 51.95 | 52.45 | 51.45 | 52.00 | 52.00 | -1.42% | 24,441,504 | 0.77 |
| Oct 01, 2026 | 52.75 | 53.00 | 52.35 | 52.75 | 52.75 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 52.95 | 53.00 | 52.35 | 52.75 | 52.75 | -0.28% | 31,638,775 | 0.99 |
| Sep 29, 2026 | 52.85 | 53.10 | 52.45 | 52.90 | 52.90 | +0.57% | 28,688,475 | 0.89 |
| Sep 28, 2026 | 52.85 | 53.35 | 52.55 | 52.60 | 52.60 | -0.19% | 16,155,249 | 0.50 |
| Sep 25, 2026 | 52.70 | 52.95 | 52.20 | 52.70 | 52.70 | -1.03% | 24,872,152 | 0.77 |
| Sep 24, 2026 | 53.10 | 53.45 | 53.00 | 53.25 | 53.25 | -0.28% | 18,931,977 | 0.58 |
| Sep 23, 2026 | 53.85 | 54.15 | 53.20 | 53.40 | 53.40 | -0.93% | 15,883,925 | 0.47 |
| Sep 22, 2026 | 53.80 | 54.20 | 53.55 | 53.90 | 53.90 | +0.28% | 18,197,420 | 0.53 |
| Sep 21, 2026 | 53.10 | 53.85 | 52.65 | 53.75 | 53.75 | +1.03% | 20,997,092 | 0.61 |
| Sep 18, 2026 | 52.85 | 53.45 | 52.80 | 53.20 | 53.20 | +0.66% | 50,545,785 | 1.47 |
| Sep 17, 2026 | 52.55 | 53.00 | 52.20 | 52.85 | 52.85 | +0.09% | 22,920,344 | 0.66 |
| Sep 16, 2026 | 53.30 | 53.45 | 52.70 | 52.80 | 52.80 | -0.47% | 23,551,736 | 0.68 |
| Sep 15, 2026 | 53.90 | 53.90 | 52.85 | 53.05 | 53.05 | -1.03% | 30,160,574 | 0.85 |
| Sep 14, 2026 | 53.55 | 53.80 | 53.25 | 53.60 | 53.60 | -0.74% | 36,401,117 | 1.03 |
| Sep 11, 2026 | 54.15 | 54.25 | 53.25 | 54.00 | 54.00 | -1.55% | 47,856,852 | 1.35 |
| Sep 10, 2026 | 54.80 | 55.05 | 54.50 | 54.85 | 54.85 | -1.08% | 38,273,656 | 1.07 |
| Sep 09, 2026 | 55.25 | 55.55 | 54.65 | 55.45 | 55.45 | +0.36% | 32,396,576 | 0.90 |
| Sep 08, 2026 | 55.75 | 56.20 | 55.25 | 55.25 | 55.25 | -1.78% | 29,263,615 | 0.81 |
| Sep 07, 2026 | 57.25 | 57.60 | 55.95 | 56.25 | 56.25 | -1.57% | 29,665,871 | 0.82 |
| Sep 04, 2026 | 57.30 | 58.20 | 57.10 | 57.15 | 57.15 | +0.35% | 43,512,898 | 1.22 |
| Sep 03, 2026 | 55.85 | 57.70 | 55.75 | 56.95 | 56.95 | +2.71% | 59,878,414 | 1.70 |
| Sep 02, 2026 | 55.40 | 56.00 | 54.60 | 55.45 | 55.45 | -0.28% | 38,852,590 | 1.11 |
| Sep 01, 2026 | 56.10 | 57.20 | 55.90 | 56.75 | 55.61 | +0.35% | 50,478,810 | 1.45 |
| Aug 31, 2026 | 56.40 | 56.70 | 55.85 | 56.55 | 55.41 | -0.62% | 80,049,110 | 2.36 |
| Aug 28, 2026 | 56.90 | 57.30 | 56.45 | 56.90 | 55.75 | -0.52% | 24,247,818 | 0.71 |
| Aug 27, 2026 | 57.50 | 57.90 | 56.70 | 57.20 | 56.05 | -0.78% | 32,016,604 | 0.93 |
| Aug 26, 2026 | 56.40 | 57.80 | 56.25 | 57.65 | 56.49 | +2.22% | 39,504,068 | 1.14 |
| Aug 25, 2026 | 57.05 | 57.15 | 56.00 | 56.40 | 55.26 | -0.35% | 25,817,944 | 0.74 |
| Aug 24, 2026 | 56.55 | 57.20 | 56.00 | 56.60 | 55.46 | +0.71% | 49,991,884 | 1.44 |