Ping An Insurance (Group) Company of China, Ltd. (SGX:HPAD)
Singapore
· Delayed Price · Currency is SGD 4.470
+0.090 (2.05%)
At close: Sep 29, 2025
SGX:HPAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.38 | 4.50 | 4.37 | 4.47 | 4.47 | 2.05% | 55,900 |
| Sep 26, 2025 | 4.31 | 4.43 | 4.31 | 4.38 | 4.38 | 1.15% | 41,800 |
| Sep 25, 2025 | 4.35 | 4.35 | 4.31 | 4.33 | 4.33 | -0.69% | 21,900 |
| Sep 24, 2025 | 4.35 | 4.38 | 4.33 | 4.36 | 4.36 | 0.23% | 25,700 |
| Sep 23, 2025 | 4.38 | 4.38 | 4.32 | 4.35 | 4.35 | -0.91% | 53,200 |
| Sep 22, 2025 | 4.49 | 4.49 | 4.38 | 4.39 | 4.39 | -2.23% | 77,900 |
| Sep 19, 2025 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 0.90% | 8,000 |
| Sep 18, 2025 | 4.58 | 4.58 | 4.45 | 4.45 | 4.45 | -2.84% | 55,600 |
| Sep 17, 2025 | 4.56 | 4.59 | 4.54 | 4.58 | 4.58 | 0.22% | 46,800 |
| Sep 16, 2025 | 4.64 | 4.64 | 4.54 | 4.57 | 4.57 | -1.51% | 26,600 |
| Sep 15, 2025 | 4.70 | 4.71 | 4.64 | 4.64 | 4.64 | -1.28% | 46,700 |
| Sep 12, 2025 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | 0.64% | 21,600 |
| Sep 11, 2025 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | -0.21% | 2,200 |
| Sep 10, 2025 | 4.65 | 4.70 | 4.65 | 4.68 | 4.68 | -0.43% | 11,900 |
| Sep 9, 2025 | 4.65 | 4.74 | 4.64 | 4.70 | 4.62 | 1.29% | 42,300 |
| Sep 8, 2025 | 4.57 | 4.65 | 4.57 | 4.64 | 4.57 | 1.31% | 8,400 |
| Sep 5, 2025 | 4.59 | 4.60 | 4.55 | 4.58 | 4.51 | -0.87% | 49,100 |
| Sep 4, 2025 | 4.65 | 4.65 | 4.58 | 4.62 | 4.55 | -1.07% | 31,700 |
| Sep 3, 2025 | 4.70 | 4.70 | 4.65 | 4.67 | 4.60 | -0.21% | 19,000 |
| Sep 2, 2025 | 4.66 | 4.69 | 4.64 | 4.68 | 4.61 | 0.21% | 27,200 |
| Sep 1, 2025 | 4.68 | 4.69 | 4.67 | 4.67 | 4.60 | - | 14,500 |
| Aug 29, 2025 | 4.70 | 4.76 | 4.65 | 4.67 | 4.60 | 0.43% | 25,700 |
| Aug 28, 2025 | 4.66 | 4.67 | 4.57 | 4.65 | 4.58 | -0.43% | 12,100 |
| Aug 27, 2025 | 4.70 | 4.70 | 4.65 | 4.67 | 4.60 | -1.68% | 20,900 |
| Aug 26, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.67 | -1.45% | 5,600 |
| Aug 25, 2025 | 4.81 | 4.84 | 4.81 | 4.82 | 4.74 | 0.84% | 23,700 |
| Aug 22, 2025 | 4.74 | 4.78 | 4.74 | 4.78 | 4.70 | 0.84% | 1,000 |
| Aug 21, 2025 | 4.72 | 4.80 | 4.72 | 4.74 | 4.66 | 1.07% | 21,300 |
| Aug 20, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.62 | -0.64% | 3,600 |
| Aug 19, 2025 | 4.79 | 4.79 | 4.72 | 4.72 | 4.64 | -0.84% | 5,300 |
| Aug 18, 2025 | 4.73 | 4.79 | 4.73 | 4.76 | 4.68 | 1.49% | 38,100 |
| Aug 15, 2025 | 4.70 | 4.70 | 4.65 | 4.69 | 4.62 | -0.42% | 9,000 |
| Aug 14, 2025 | 4.67 | 4.79 | 4.67 | 4.71 | 4.63 | 1.73% | 32,500 |
| Aug 13, 2025 | 4.61 | 4.63 | 4.61 | 4.63 | 4.56 | 1.31% | 11,800 |
| Aug 12, 2025 | 4.53 | 4.58 | 4.53 | 4.57 | 4.50 | 2.70% | 25,200 |
| Aug 11, 2025 | 4.46 | 4.46 | 4.45 | 4.45 | 4.38 | 0.23% | 9,300 |
| Aug 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.37 | -0.22% | 9,700 |
| Aug 7, 2025 | 4.41 | 4.46 | 4.40 | 4.45 | 4.38 | 0.68% | 4,700 |
| Aug 6, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.35 | - | 1,200 |
| Aug 5, 2025 | 4.35 | 4.43 | 4.35 | 4.42 | 4.35 | 0.91% | 10,300 |
| Aug 4, 2025 | 4.33 | 4.38 | 4.33 | 4.38 | 4.31 | 0.69% | 13,000 |
| Aug 1, 2025 | 4.48 | 4.48 | 4.35 | 4.35 | 4.28 | -2.47% | 32,400 |
| Jul 31, 2025 | 4.55 | 4.55 | 4.43 | 4.46 | 4.39 | -3.04% | 56,100 |
| Jul 30, 2025 | 4.63 | 4.68 | 4.59 | 4.60 | 4.53 | -0.43% | 25,700 |
| Jul 29, 2025 | 4.59 | 4.62 | 4.55 | 4.62 | 4.55 | 0.87% | 27,400 |
| Jul 28, 2025 | 4.49 | 4.66 | 4.49 | 4.58 | 4.51 | 2.69% | 30,000 |
| Jul 25, 2025 | 4.50 | 4.50 | 4.43 | 4.46 | 4.39 | -0.89% | 17,800 |
| Jul 24, 2025 | 4.39 | 4.51 | 4.39 | 4.50 | 4.43 | 2.27% | 24,400 |
| Jul 23, 2025 | 4.40 | 4.45 | 4.40 | 4.40 | 4.33 | 1.15% | 35,000 |
| Jul 22, 2025 | 4.31 | 4.35 | 4.28 | 4.35 | 4.28 | 0.23% | 9,500 |