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

Ping An Ins ADR (OP: PNGAY )

8.630 +0.060 (+0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 2024 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 (%)
Jul 31, 2024 8.780 8.960 8.620 8.630 414,268 +0.06(+0.70%)
Jul 30, 2024 8.550 8.700 8.520 8.570 224,535 -0.03(-0.35%)
Jul 29, 2024 8.820 8.820 8.560 8.600 233,281 -0.03(-0.35%)
Jul 26, 2024 8.760 8.760 8.560 8.630 161,212 +0.02(+0.23%)
Jul 25, 2024 8.650 8.680 8.590 8.610 263,789 -0.07(-0.81%)
Jul 24, 2024 8.730 8.780 8.650 8.680 388,843 -0.10(-1.14%)
Jul 23, 2024 8.795 8.830 8.720 8.780 428,559 -0.17(-1.90%)
Jul 22, 2024 8.940 9.000 8.910 8.950 239,862 +0.14(+1.59%)
Jul 19, 2024 8.710 8.880 8.710 8.810 327,880 +0.06(+0.69%)
Jul 18, 2024 8.780 8.840 8.710 8.750 136,624 -0.02(-0.23%)
Jul 17, 2024 8.660 8.990 8.660 8.770 161,600 -0.06(-0.68%)
Jul 16, 2024 8.880 8.880 8.660 8.830 473,613 -0.19(-2.11%)
Jul 15, 2024 9.280 9.280 8.980 9.020 783,010 -0.31(-3.32%)
Jul 12, 2024 9.360 9.530 9.330 9.330 300,802 +0.09(+0.97%)
Jul 11, 2024 9.160 9.370 9.110 9.240 199,512 +0.14(+1.54%)
Jul 10, 2024 8.800 9.110 8.800 9.100 232,703 +0.09(+1.00%)
Jul 09, 2024 8.980 9.080 8.860 9.010 307,930 -0.06(-0.66%)
Jul 08, 2024 9.000 9.180 8.980 9.070 317,916 -0.23(-2.47%)
Jul 05, 2024 9.120 9.300 9.080 9.300 185,555 -0.23(-2.41%)
Jul 03, 2024 9.330 9.560 9.320 9.530 305,555 +0.23(+2.47%)
Jul 02, 2024 9.220 9.410 9.220 9.300 425,436 +0.20(+2.20%)
Jul 01, 2024 9.020 9.150 9.020 9.100 264,399 +0.03(+0.33%)
Jun 28, 2024 8.920 9.120 8.920 9.070 258,908 -0.09(-0.98%)
Jun 27, 2024 9.250 9.250 9.090 9.160 309,437 -0.17(-1.82%)
Jun 26, 2024 9.300 9.420 9.280 9.330 241,051 -0.07(-0.74%)
Jun 25, 2024 9.290 9.440 9.290 9.400 231,512 -0.01(-0.11%)
Jun 24, 2024 9.250 9.550 9.250 9.410 236,559 +0.03(+0.32%)
Jun 21, 2024 9.280 9.470 9.280 9.380 238,889 -0.08(-0.85%)
Jun 20, 2024 9.560 9.750 9.440 9.460 219,009 +0.11(+1.18%)
Jun 18, 2024 9.620 9.620 9.270 9.350 347,019 -0.07(-0.74%)
Jun 17, 2024 9.270 9.420 9.270 9.420 164,394 +0.15(+1.62%)
Jun 14, 2024 9.100 9.330 9.100 9.270 94,018 -0.03(-0.32%)
Jun 13, 2024 9.420 9.500 9.230 9.300 241,001 -0.14(-1.48%)
Jun 12, 2024 9.240 9.560 9.240 9.440 210,670 -0.15(-1.56%)
Jun 11, 2024 9.730 9.730 9.500 9.590 425,303 -0.40(-4.00%)
Jun 10, 2024 9.880 10.01 9.850 9.990 78,308 +0.08(+0.81%)
Jun 07, 2024 10.13 10.30 9.890 9.910 133,115 -0.45(-4.34%)
Jun 06, 2024 10.48 10.48 10.23 10.36 93,108 -0.12(-1.15%)
Jun 05, 2024 10.75 10.75 10.39 10.48 103,745 +0.05(+0.48%)
Jun 04, 2024 10.39 10.52 10.29 10.43 120,237 +0.27(+2.66%)
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.