Ping An Insurance (2318.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 57.15 | 57.35 | 56.70 | 57.15 | -0.26% | 19,466,760 |
| 2026-08-06 | 57.80 | 57.80 | 56.70 | 57.30 | -1.21% | 26,643,590 |
| 2026-08-05 | 58.00 | 58.20 | 57.30 | 58.00 | +0.26% | 28,219,221 |
| 2026-08-04 | 58.75 | 58.90 | 57.35 | 57.85 | -1.03% | 22,745,008 |
| 2026-08-03 | 59.00 | 59.00 | 58.05 | 58.45 | -0.34% | 23,426,906 |
| 2026-07-31 | 58.45 | 58.70 | 57.80 | 58.65 | -0.09% | 26,319,545 |
| 2026-07-30 | 58.30 | 58.80 | 57.95 | 58.70 | +1.29% | 33,826,535 |
| 2026-07-29 | 57.55 | 58.70 | 57.45 | 57.95 | +1.49% | 36,101,074 |
| 2026-07-28 | 57.00 | 57.70 | 56.50 | 57.10 | +0.79% | 27,251,023 |
| 2026-07-27 | 57.00 | 57.30 | 56.55 | 56.65 | -0.44% | 18,610,705 |
| 2026-07-24 | 56.05 | 57.15 | 56.05 | 56.90 | -0.26% | 21,581,641 |
| 2026-07-23 | 56.70 | 57.30 | 56.35 | 57.05 | +0.97% | 26,392,584 |
| 2026-07-22 | 55.75 | 56.65 | 55.60 | 56.50 | +0.44% | 22,028,061 |
| 2026-07-21 | 56.10 | 57.00 | 55.80 | 56.25 | +0.99% | 33,210,785 |
| 2026-07-20 | 54.75 | 56.15 | 54.50 | 55.70 | +2.01% | 34,888,766 |
| 2026-07-17 | 54.95 | 55.50 | 54.00 | 54.60 | -0.36% | 31,652,383 |
| 2026-07-16 | 54.95 | 55.15 | 54.50 | 54.80 | +0.74% | 20,960,271 |
| 2026-07-15 | 54.35 | 54.85 | 53.25 | 54.40 | +1.30% | 35,141,914 |
| 2026-07-14 | 53.25 | 53.95 | 52.30 | 53.70 | +0.85% | 28,367,564 |
| 2026-07-13 | 52.80 | 53.75 | 52.80 | 53.25 | +0.38% | 27,226,275 |
| 2026-07-10 | 53.00 | 53.80 | 52.85 | 53.05 | -0.38% | 26,367,744 |
| 2026-07-09 | 53.60 | 53.85 | 52.70 | 53.25 | -1.11% | 35,119,785 |
| 2026-07-08 | 52.50 | 54.20 | 52.40 | 53.85 | +2.96% | 50,356,730 |
| 2026-07-07 | 52.40 | 53.05 | 52.00 | 52.30 | -1.04% | 24,856,469 |
| 2026-07-06 | 52.05 | 53.20 | 51.95 | 52.85 | +1.54% | 28,764,574 |
| 2026-07-03 | 52.50 | 53.00 | 51.90 | 52.05 | -0.48% | 23,901,938 |
| 2026-07-02 | 52.05 | 53.00 | 51.70 | 52.30 | +2.45% | 43,712,602 |
| 2026-06-30 | 52.45 | 52.60 | 50.75 | 51.05 | -1.64% | 43,974,461 |
| 2026-06-29 | 50.35 | 52.45 | 50.35 | 51.90 | +2.67% | 43,912,074 |
| 2026-06-26 | 52.00 | 52.20 | 50.00 | 50.55 | -2.69% | 65,486,719 |
| 2026-06-25 | 52.50 | 52.55 | 51.20 | 51.95 | -1.70% | 58,839,566 |
| 2026-06-24 | 53.70 | 53.90 | 52.30 | 52.85 | -1.40% | 38,675,934 |
| 2026-06-23 | 54.80 | 55.50 | 53.30 | 53.60 | -2.46% | 44,484,168 |
| 2026-06-22 | 53.35 | 55.35 | 52.60 | 54.95 | +2.04% | 61,205,414 |
| 2026-06-18 | 55.75 | 55.95 | 53.15 | 53.85 | -4.01% | 80,933,758 |
| 2026-06-17 | 56.20 | 56.25 | 55.35 | 56.10 | -0.44% | 38,345,512 |
| 2026-06-16 | 57.50 | 58.20 | 55.75 | 56.35 | -2.34% | 52,963,078 |
| 2026-06-15 | 57.65 | 58.75 | 57.05 | 57.70 | +0.96% | 59,509,621 |
| 2026-06-12 | 57.10 | 58.45 | 56.35 | 57.15 | +0.53% | 55,588,340 |
| 2026-06-11 | 57.20 | 58.30 | 56.15 | 56.85 | -0.61% | 26,633,070 |
| 2026-06-10 | 56.00 | 57.65 | 55.85 | 57.20 | +0.53% | 22,479,650 |
| 2026-06-09 | 56.85 | 57.40 | 56.60 | 56.90 | +0.09% | 23,506,424 |
| 2026-06-08 | 56.15 | 57.00 | 55.60 | 56.85 | -0.09% | 30,000,539 |
| 2026-06-05 | 57.40 | 58.10 | 56.85 | 56.90 | -0.26% | 28,784,990 |
| 2026-06-04 | 57.80 | 58.10 | 56.80 | 57.05 | -1.30% | 27,743,260 |
| 2026-06-03 | 58.60 | 58.60 | 57.50 | 57.80 | -1.37% | 29,412,670 |
| 2026-06-02 | 58.50 | 58.70 | 57.65 | 58.60 | -2.66% | 49,676,840 |
| 2026-06-01 | 60.00 | 60.70 | 59.35 | 60.20 | +0.25% | 34,250,922 |
| 2026-05-29 | 59.70 | 60.55 | 59.30 | 60.05 | +1.35% | 52,826,036 |
| 2026-05-28 | 59.90 | 60.00 | 58.45 | 59.25 | -1.09% | 45,877,023 |
| 2026-05-27 | 60.85 | 60.85 | 59.65 | 59.90 | -1.24% | 39,859,161 |
| 2026-05-26 | 60.50 | 61.40 | 60.30 | 60.65 | -0.33% | 26,378,072 |
| 2026-05-22 | 61.75 | 61.80 | 60.65 | 60.85 | +0.08% | 24,636,290 |
| 2026-05-21 | 61.70 | 62.30 | 60.70 | 60.80 | -0.57% | 33,506,833 |
| 2026-05-20 | 61.10 | 61.30 | 60.50 | 61.15 | -0.41% | 27,948,319 |
| 2026-05-19 | 61.85 | 61.90 | 60.90 | 61.40 | -0.73% | 37,059,311 |
| 2026-05-18 | 61.95 | 61.95 | 61.05 | 61.85 | -0.96% | 26,082,059 |
| 2026-05-15 | 63.50 | 63.50 | 61.85 | 62.45 | -1.65% | 36,937,388 |
| 2026-05-14 | 65.40 | 65.40 | 63.15 | 63.50 | -0.94% | 32,557,112 |
| 2026-05-13 | 65.00 | 65.45 | 63.85 | 64.10 | -1.38% | 35,862,058 |
| 2026-05-12 | 65.40 | 65.85 | 64.90 | 65.00 | -0.08% | 21,057,367 |
| 2026-05-11 | 65.55 | 66.00 | 64.75 | 65.05 | -0.84% | 37,767,063 |
| 2026-05-08 | 64.90 | 65.95 | 64.90 | 65.60 | -0.61% | 32,889,448 |
| 2026-05-07 | 64.55 | 66.50 | 64.55 | 66.00 | +2.80% | 55,187,118 |
| 2026-05-06 | 63.95 | 64.20 | 63.00 | 64.20 | +1.10% | 25,663,414 |
| 2026-05-05 | 62.80 | 63.50 | 62.40 | 63.50 | +0.40% | 12,569,588 |
| 2026-05-04 | 63.75 | 64.20 | 63.20 | 63.25 | +0.40% | 17,882,637 |
| 2026-04-30 | 63.70 | 64.40 | 62.85 | 63.00 | -1.10% | 50,065,051 |
| 2026-04-29 | 61.25 | 64.00 | 60.85 | 63.70 | +6.08% | 80,577,081 |
| 2026-04-28 | 60.30 | 61.05 | 59.75 | 60.05 | -1.40% | 32,341,558 |
| 2026-04-27 | 61.10 | 61.35 | 60.50 | 60.90 | -0.08% | 26,406,752 |
| 2026-04-24 | 60.30 | 61.25 | 60.20 | 60.95 | +0.41% | 22,303,252 |
| 2026-04-23 | 60.85 | 61.20 | 60.30 | 60.70 | -0.98% | 26,135,866 |
| 2026-04-22 | 60.95 | 61.60 | 60.80 | 61.30 | -0.24% | 19,089,688 |
| 2026-04-21 | 61.50 | 62.10 | 61.25 | 61.45 | -0.08% | 17,633,037 |
| 2026-04-20 | 60.40 | 61.65 | 60.25 | 61.50 | +1.49% | 40,990,900 |
| 2026-04-17 | 62.00 | 62.25 | 60.25 | 60.60 | -3.27% | 67,025,039 |
| 2026-04-16 | 62.55 | 63.05 | 62.30 | 62.65 | +0.16% | 27,004,059 |
| 2026-04-15 | 63.95 | 64.15 | 62.55 | 62.55 | -1.11% | 23,752,554 |
| 2026-04-14 | 62.75 | 63.50 | 62.25 | 63.25 | +2.60% | 26,938,107 |
| 2026-04-13 | 62.15 | 62.15 | 61.10 | 61.65 | -1.75% | 24,784,092 |
| 2026-04-10 | 62.75 | 63.55 | 62.55 | 62.75 | +0.80% | 27,509,899 |
| 2026-04-09 | 62.10 | 62.50 | 61.70 | 62.25 | -0.24% | 41,175,500 |
| 2026-04-08 | 61.80 | 63.35 | 61.80 | 62.40 | +3.65% | 62,953,846 |
| 2026-04-02 | 60.60 | 60.60 | 59.30 | 60.20 | -0.66% | 29,869,408 |
| 2026-04-01 | 61.00 | 61.70 | 60.40 | 60.60 | +1.93% | 52,208,789 |
| 2026-03-31 | 58.65 | 59.80 | 58.50 | 59.45 | +0.93% | 36,323,270 |
| 2026-03-30 | 58.05 | 58.90 | 57.55 | 58.90 | -0.67% | 51,258,326 |
| 2026-03-27 | 57.50 | 59.80 | 57.45 | 59.30 | +1.98% | 56,867,450 |
| 2026-03-26 | 60.45 | 60.80 | 57.70 | 58.15 | -3.80% | 55,954,105 |
| 2026-03-25 | 60.20 | 61.45 | 59.85 | 60.45 | +1.60% | 39,545,928 |
| 2026-03-24 | 58.15 | 59.65 | 57.95 | 59.50 | +3.48% | 52,588,421 |
| 2026-03-23 | 60.00 | 60.20 | 57.10 | 57.50 | -6.88% | 102,616,377 |
| 2026-03-20 | 61.65 | 62.60 | 61.35 | 61.75 | +0.16% | 31,221,069 |
| 2026-03-19 | 61.90 | 62.20 | 61.45 | 61.65 | -2.76% | 30,959,562 |
| 2026-03-18 | 63.80 | 63.80 | 62.95 | 63.40 | +0.48% | 20,229,275 |
| 2026-03-17 | 62.60 | 64.40 | 62.55 | 63.10 | +1.37% | 31,330,854 |
| 2026-03-16 | 62.25 | 62.65 | 61.05 | 62.25 | +0.00% | 26,397,537 |
| 2026-03-13 | 62.50 | 63.45 | 62.05 | 62.25 | -0.95% | 26,661,414 |
| 2026-03-12 | 63.00 | 63.70 | 62.10 | 62.85 | -1.02% | 28,682,412 |
| 2026-03-11 | 63.40 | 64.00 | 63.15 | 63.50 | +0.08% | 27,017,655 |
| 2026-03-10 | 63.65 | 64.05 | 62.80 | 63.45 | +1.28% | 34,415,521 |
| 2026-03-09 | 62.40 | 62.70 | 60.85 | 62.65 | -3.09% | 82,352,185 |
| 2026-03-06 | 63.80 | 65.00 | 63.40 | 64.65 | +0.94% | 32,310,007 |
| 2026-03-05 | 64.90 | 65.65 | 63.65 | 64.05 | -0.77% | 40,342,120 |
| 2026-03-04 | 66.00 | 66.00 | 62.60 | 64.55 | -2.20% | 81,461,257 |
| 2026-03-03 | 67.05 | 67.10 | 65.50 | 66.00 | -0.60% | 46,664,062 |
| 2026-03-02 | 66.90 | 67.50 | 65.40 | 66.40 | -2.35% | 53,850,365 |
| 2026-02-27 | 68.60 | 68.60 | 67.90 | 68.00 | +0.22% | 39,693,661 |
| 2026-02-26 | 72.40 | 72.40 | 67.75 | 67.85 | -4.64% | 59,998,374 |
| 2026-02-25 | 70.40 | 71.55 | 69.70 | 71.15 | +1.93% | 32,042,019 |
| 2026-02-24 | 71.80 | 72.00 | 69.30 | 69.80 | -4.12% | 52,120,704 |
| 2026-02-23 | 72.10 | 72.80 | 71.60 | 72.80 | +3.19% | 24,679,910 |
| 2026-02-20 | 70.00 | 71.45 | 69.95 | 70.55 | -0.14% | 11,845,983 |
| 2026-02-16 | 70.35 | 70.85 | 69.70 | 70.65 | +0.43% | 11,223,944 |
| 2026-02-13 | 70.95 | 71.50 | 69.60 | 70.35 | -2.16% | 37,025,868 |
| 2026-02-12 | 73.45 | 73.45 | 71.50 | 71.90 | -0.83% | 19,236,432 |
| 2026-02-11 | 73.85 | 74.10 | 71.75 | 72.50 | -1.29% | 23,288,990 |
| 2026-02-10 | 74.00 | 74.15 | 73.25 | 73.45 | +0.62% | 42,851,282 |
| 2026-02-09 | 71.80 | 73.35 | 70.70 | 73.00 | +4.89% | 52,358,887 |
| 2026-02-06 | 69.60 | 70.55 | 69.20 | 69.60 | -2.18% | 35,471,137 |
| 2026-02-05 | 71.70 | 72.10 | 69.40 | 71.15 | -1.25% | 33,898,387 |
| 2026-02-04 | 71.35 | 72.45 | 70.80 | 72.05 | +1.05% | 28,128,750 |
| 2026-02-03 | 72.00 | 73.15 | 70.45 | 71.30 | +0.85% | 39,508,657 |
| 2026-02-02 | 71.70 | 72.70 | 69.70 | 70.70 | -2.75% | 59,792,105 |
| 2026-01-30 | 73.30 | 74.70 | 72.00 | 72.70 | -0.82% | 71,403,764 |
| 2026-01-29 | 70.90 | 73.70 | 70.10 | 73.30 | +3.31% | 85,254,708 |
| 2026-01-28 | 70.85 | 70.95 | 69.70 | 70.95 | +1.79% | 51,767,221 |
| 2026-01-27 | 68.25 | 70.05 | 67.90 | 69.70 | +2.35% | 47,392,544 |
| 2026-01-26 | 67.50 | 69.25 | 67.20 | 68.10 | +1.64% | 34,625,026 |
| 2026-01-23 | 67.85 | 67.95 | 66.65 | 67.00 | +0.15% | 33,546,185 |
| 2026-01-22 | 69.00 | 69.15 | 66.50 | 66.90 | -2.34% | 47,734,314 |
| 2026-01-21 | 68.75 | 68.85 | 68.00 | 68.50 | -0.72% | 26,193,832 |
| 2026-01-20 | 68.40 | 69.65 | 68.10 | 69.00 | +0.88% | 30,771,432 |
| 2026-01-19 | 68.35 | 68.90 | 67.70 | 68.40 | -0.36% | 27,059,339 |
| 2026-01-16 | 70.30 | 70.45 | 68.10 | 68.65 | -1.29% | 35,154,048 |
| 2026-01-15 | 69.00 | 70.65 | 68.70 | 69.55 | +1.24% | 57,350,189 |
| 2026-01-14 | 70.00 | 70.25 | 67.85 | 68.70 | -1.86% | 55,251,766 |
| 2026-01-13 | 69.20 | 71.30 | 68.85 | 70.00 | +2.19% | 47,939,279 |
| 2026-01-12 | 69.95 | 69.95 | 67.20 | 68.50 | -2.14% | 68,701,517 |
| 2026-01-09 | 70.35 | 70.90 | 68.95 | 70.00 | -0.28% | 49,033,671 |
| 2026-01-08 | 70.75 | 71.10 | 69.50 | 70.20 | -1.27% | 51,880,309 |
| 2026-01-07 | 71.10 | 72.00 | 70.40 | 71.10 | -1.25% | 47,198,918 |
| 2026-01-06 | 69.15 | 72.35 | 68.90 | 72.00 | +4.96% | 102,792,315 |
| 2026-01-05 | 66.45 | 70.35 | 66.15 | 68.60 | +2.69% | 80,427,726 |
| 2026-01-02 | 65.45 | 66.80 | 65.25 | 66.80 | +2.53% | 16,318,047 |
| 2025-12-31 | 65.60 | 65.85 | 65.00 | 65.15 | -1.21% | 19,756,541 |
| 2025-12-30 | 66.40 | 66.40 | 65.25 | 65.95 | -0.68% | 27,332,239 |
| 2025-12-29 | 67.00 | 68.10 | 66.20 | 66.40 | +0.30% | 47,266,570 |
| 2025-12-24 | 66.45 | 66.60 | 65.80 | 66.20 | +0.38% | 17,994,025 |
| 2025-12-23 | 65.50 | 67.20 | 65.30 | 65.95 | +1.07% | 37,530,382 |
| 2025-12-22 | 65.75 | 66.30 | 64.65 | 65.25 | -0.31% | 22,063,337 |
| 2025-12-19 | 65.80 | 65.80 | 64.60 | 65.45 | +0.38% | 26,653,931 |
| 2025-12-18 | 65.00 | 65.55 | 64.25 | 65.20 | +0.23% | 24,691,189 |
| 2025-12-17 | 64.25 | 65.75 | 63.70 | 65.05 | +1.80% | 42,149,872 |
| 2025-12-16 | 65.40 | 65.70 | 63.20 | 63.90 | -2.07% | 51,765,732 |
| 2025-12-15 | 62.85 | 66.25 | 62.85 | 65.25 | +2.35% | 83,851,011 |
| 2025-12-12 | 61.95 | 63.85 | 61.55 | 63.75 | +3.66% | 68,145,012 |
| 2025-12-11 | 61.50 | 62.10 | 61.30 | 61.50 | +0.49% | 32,498,716 |
| 2025-12-10 | 61.05 | 61.40 | 60.60 | 61.20 | +0.74% | 27,046,885 |
| 2025-12-09 | 61.75 | 61.75 | 60.35 | 60.75 | -1.62% | 39,273,719 |
| 2025-12-08 | 60.60 | 62.30 | 60.50 | 61.75 | +2.15% | 84,928,826 |
| 2025-12-05 | 57.20 | 60.45 | 56.75 | 60.45 | +6.71% | 99,426,661 |
| 2025-12-04 | 56.95 | 56.95 | 56.15 | 56.65 | +0.44% | 14,415,677 |
| 2025-12-03 | 57.10 | 57.55 | 56.15 | 56.40 | -1.74% | 25,189,086 |
| 2025-12-02 | 57.40 | 57.95 | 57.20 | 57.40 | +0.70% | 24,092,010 |
| 2025-12-01 | 57.05 | 57.15 | 56.45 | 57.00 | +0.53% | 19,899,763 |
| 2025-11-28 | 57.25 | 57.45 | 56.60 | 56.70 | -0.96% | 16,572,810 |
| 2025-11-27 | 57.00 | 57.70 | 56.30 | 57.25 | -0.17% | 29,077,009 |
| 2025-11-26 | 58.10 | 58.25 | 57.30 | 57.35 | -0.35% | 25,099,417 |
| 2025-11-25 | 57.00 | 57.75 | 56.75 | 57.55 | +1.77% | 29,985,083 |
| 2025-11-24 | 57.30 | 57.65 | 56.50 | 56.55 | -0.62% | 40,543,248 |
| 2025-11-21 | 57.50 | 57.85 | 56.50 | 56.90 | -2.32% | 48,302,575 |
| 2025-11-20 | 58.70 | 59.00 | 58.00 | 58.25 | +0.09% | 27,793,988 |
| 2025-11-19 | 58.10 | 58.80 | 57.75 | 58.20 | +0.00% | 34,183,252 |
| 2025-11-18 | 58.85 | 59.10 | 57.90 | 58.20 | -2.27% | 38,553,791 |
| 2025-11-17 | 59.95 | 60.35 | 59.10 | 59.55 | -0.67% | 43,022,911 |
| 2025-11-14 | 60.05 | 60.95 | 59.85 | 59.95 | -1.64% | 42,148,647 |
| 2025-11-13 | 60.70 | 61.15 | 60.00 | 60.95 | +1.08% | 51,994,745 |
| 2025-11-12 | 59.55 | 61.00 | 59.40 | 60.30 | +1.52% | 61,188,046 |
| 2025-11-11 | 59.30 | 59.70 | 58.85 | 59.40 | +0.34% | 31,886,671 |
| 2025-11-10 | 57.70 | 59.25 | 57.70 | 59.20 | +2.16% | 49,103,097 |
| 2025-11-07 | 57.90 | 58.30 | 57.40 | 57.95 | -0.09% | 33,572,971 |
| 2025-11-06 | 56.35 | 58.15 | 56.35 | 58.00 | +3.11% | 53,954,647 |
| 2025-11-05 | 56.70 | 56.70 | 55.55 | 56.25 | -0.97% | 35,765,769 |
| 2025-11-04 | 56.55 | 57.75 | 56.20 | 56.80 | +0.44% | 43,556,392 |
| 2025-11-03 | 56.65 | 56.85 | 56.00 | 56.55 | +0.71% | 16,258,615 |
| 2025-10-31 | 57.25 | 57.70 | 56.15 | 56.15 | -1.66% | 43,995,873 |
| 2025-10-30 | 57.30 | 58.60 | 57.10 | 57.10 | +1.69% | 94,615,454 |
| 2025-10-28 | 56.05 | 56.50 | 55.60 | 56.15 | +0.27% | 29,382,282 |
| 2025-10-27 | 56.20 | 56.60 | 55.50 | 56.00 | +0.63% | 23,869,974 |
| 2025-10-24 | 56.15 | 56.30 | 55.25 | 55.65 | +0.18% | 18,922,771 |
| 2025-10-23 | 55.30 | 56.10 | 54.90 | 55.55 | +0.09% | 28,510,745 |
| 2025-10-22 | 55.85 | 55.85 | 54.95 | 55.50 | -0.72% | 32,372,727 |
| 2025-10-21 | 54.90 | 56.50 | 54.70 | 55.90 | +2.95% | 61,339,397 |
| 2025-10-20 | 55.05 | 55.20 | 54.00 | 54.30 | +1.12% | 28,526,529 |
| 2025-10-17 | 55.10 | 55.65 | 53.25 | 53.70 | -3.24% | 44,339,348 |
| 2025-10-16 | 54.95 | 56.10 | 54.80 | 55.50 | +1.37% | 48,720,931 |
| 2025-10-15 | 53.85 | 54.95 | 53.45 | 54.75 | +3.30% | 60,370,504 |
| 2025-10-14 | 52.45 | 54.00 | 52.45 | 53.00 | +1.05% | 56,144,673 |
| 2025-10-13 | 52.50 | 52.70 | 51.70 | 52.45 | -2.69% | 65,054,740 |
| 2025-10-10 | 53.00 | 54.30 | 52.65 | 53.90 | +0.75% | 33,330,431 |
| 2025-10-09 | 52.75 | 53.85 | 51.95 | 53.50 | +1.42% | 36,402,781 |
| 2025-10-08 | 53.35 | 53.35 | 52.10 | 52.75 | -0.94% | 27,968,471 |
| 2025-10-06 | 52.85 | 53.40 | 52.80 | 53.25 | +0.57% | 14,464,748 |
| 2025-10-03 | 53.20 | 53.35 | 52.55 | 52.95 | -0.47% | 19,387,791 |
| 2025-10-02 | 52.85 | 53.70 | 52.85 | 53.20 | +0.28% | 26,767,602 |
| 2025-09-30 | 53.40 | 54.00 | 52.90 | 53.05 | -0.84% | 29,920,882 |
| 2025-09-29 | 52.60 | 54.35 | 52.50 | 53.50 | +2.10% | 50,511,734 |
| 2025-09-26 | 51.85 | 53.05 | 51.50 | 52.40 | +0.29% | 34,126,815 |
| 2025-09-25 | 52.15 | 52.35 | 51.85 | 52.25 | -0.29% | 35,177,554 |
| 2025-09-24 | 52.05 | 52.80 | 52.05 | 52.40 | +0.19% | 28,802,541 |
| 2025-09-23 | 53.00 | 53.20 | 52.10 | 52.30 | -1.23% | 46,905,920 |
| 2025-09-22 | 53.95 | 54.00 | 52.70 | 52.95 | -1.85% | 50,212,147 |
| 2025-09-19 | 54.20 | 54.45 | 53.75 | 53.95 | -0.55% | 39,732,437 |
| 2025-09-18 | 55.40 | 55.80 | 53.75 | 54.25 | -2.69% | 58,807,045 |
| 2025-09-17 | 55.20 | 55.75 | 55.05 | 55.75 | +1.27% | 35,358,096 |
| 2025-09-16 | 56.35 | 56.50 | 55.00 | 55.05 | -2.22% | 43,469,490 |
| 2025-09-15 | 56.75 | 57.10 | 55.90 | 56.30 | -1.40% | 28,729,822 |
| 2025-09-12 | 57.05 | 57.75 | 56.80 | 57.10 | +1.33% | 34,154,569 |
| 2025-09-11 | 56.10 | 56.75 | 55.85 | 56.35 | -0.35% | 30,295,333 |
| 2025-09-10 | 56.40 | 57.00 | 56.00 | 56.55 | -1.14% | 35,524,896 |
| 2025-09-09 | 56.00 | 57.60 | 56.00 | 57.20 | +2.14% | 61,462,967 |
| 2025-09-08 | 55.50 | 56.40 | 55.35 | 56.00 | +0.99% | 36,337,765 |
| 2025-09-05 | 55.65 | 55.75 | 54.85 | 55.45 | -0.36% | 42,138,877 |
| 2025-09-04 | 57.10 | 57.10 | 55.20 | 55.65 | -1.50% | 42,888,736 |
| 2025-09-03 | 56.45 | 57.20 | 56.05 | 56.50 | +0.09% | 38,854,433 |
| 2025-09-02 | 56.45 | 57.30 | 56.15 | 56.45 | -0.35% | 35,399,106 |
| 2025-09-01 | 57.00 | 57.10 | 56.40 | 56.65 | +0.62% | 48,059,341 |
| 2025-08-29 | 56.00 | 58.10 | 56.00 | 56.30 | +0.18% | 86,491,909 |
| 2025-08-28 | 56.10 | 56.80 | 55.35 | 56.20 | -0.18% | 56,007,863 |
| 2025-08-27 | 57.00 | 57.20 | 56.10 | 56.30 | -2.00% | 79,986,092 |
| 2025-08-26 | 58.65 | 58.65 | 57.40 | 57.45 | -2.05% | 41,174,576 |
| 2025-08-25 | 58.70 | 59.20 | 58.40 | 58.65 | +0.95% | 56,101,457 |
| 2025-08-22 | 57.90 | 58.20 | 57.25 | 58.10 | +0.35% | 36,747,559 |
| 2025-08-21 | 57.95 | 58.40 | 57.45 | 57.90 | +0.17% | 31,299,193 |
| 2025-08-20 | 56.95 | 57.90 | 56.55 | 57.80 | +0.87% | 28,245,578 |
| 2025-08-19 | 58.00 | 58.45 | 57.15 | 57.30 | -0.78% | 37,572,078 |
| 2025-08-18 | 58.00 | 58.70 | 57.50 | 57.75 | +0.26% | 47,162,253 |
| 2025-08-15 | 57.90 | 57.90 | 56.75 | 57.60 | -0.52% | 55,233,118 |
| 2025-08-14 | 57.00 | 59.10 | 56.95 | 57.90 | +1.94% | 87,441,926 |
| 2025-08-13 | 56.30 | 57.05 | 55.60 | 56.80 | +1.61% | 57,362,372 |
| 2025-08-12 | 54.75 | 56.10 | 54.65 | 55.90 | +2.10% | 43,998,073 |
| 2025-08-11 | 54.70 | 55.00 | 54.05 | 54.75 | +0.74% | 24,847,149 |
| 2025-08-08 | 54.60 | 54.75 | 54.10 | 54.35 | -0.46% | 18,130,583 |
| 2025-08-07 | 54.25 | 54.80 | 53.60 | 54.60 | +1.39% | 30,613,126 |
| 2025-08-06 | 54.10 | 54.55 | 53.50 | 53.85 | -0.37% | 28,025,954 |
| 2025-08-05 | 53.75 | 54.10 | 53.00 | 54.05 | +0.75% | 40,166,359 |
| 2025-08-04 | 52.40 | 53.80 | 52.40 | 53.65 | +1.42% | 45,024,954 |
| 2025-08-01 | 53.80 | 54.50 | 52.60 | 52.90 | -1.95% | 78,618,302 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+14.30%). Worst month: Sep (-6.35%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ping An Insurance's (2318.HK) latest close?
57.15 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2318.HK's 52-week high and low?
74.70 high and 50.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Ping An Insurance's strongest and weakest month historically?
Historically, 2318.HK's strongest calendar month has been Dec (average +14.30%) and its weakest Sep (average -6.35%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.