Ping An Insurance (Group) Company of China, Ltd. ( 2318.HK) - Price History
Monthly price history for 2318.HK (Ping An Insurance (Group) Company of China, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | HK$48.15 | HK$48.15 |
| May 2025 | HK$46.15 | HK$46.15 |
| April 2025 | HK$45.08 | HK$46.60 |
| March 2025 | HK$44.78 | HK$46.30 |
| February 2025 | HK$44.45 | HK$45.95 |
| January 2025 | HK$42.27 | HK$43.70 |
| December 2024 | HK$44.59 | HK$46.10 |
| November 2024 | HK$43.33 | HK$44.80 |
| October 2024 | HK$46.57 | HK$48.15 |
| September 2024 | HK$48.51 | HK$50.15 |
| August 2024 | HK$36.18 | HK$37.40 |
| July 2024 | HK$33.03 | HK$34.15 |
| June 2024 | HK$34.24 | HK$35.40 |
| May 2024 | HK$36.70 | HK$39.55 |
| April 2024 | HK$33.36 | HK$35.95 |
| March 2024 | HK$30.67 | HK$33.05 |
| February 2024 | HK$32.57 | HK$35.10 |
| January 2024 | HK$30.34 | HK$32.70 |
| December 2023 | HK$32.80 | HK$35.35 |
| November 2023 | HK$33.41 | HK$36 |
| October 2023 | HK$37.21 | HK$40.10 |
| September 2023 | HK$41.62 | HK$44.85 |
| August 2023 | HK$42.65 | HK$46.95 |
| July 2023 | HK$51.09 | HK$56.25 |
| June 2023 | HK$45.28 | HK$49.85 |
| May 2023 | HK$43.72 | HK$49.70 |
| April 2023 | HK$49.88 | HK$56.70 |
| March 2023 | HK$44.95 | HK$51.10 |
| February 2023 | HK$46.89 | HK$53.30 |
| January 2023 | HK$53.40 | HK$60.70 |
| December 2022 | HK$45.43 | HK$51.65 |
| November 2022 | HK$42 | HK$47.75 |
| October 2022 | HK$27.62 | HK$31.40 |
| September 2022 | HK$34.48 | HK$39.20 |
| August 2022 | HK$39.81 | HK$46.35 |
| July 2022 | HK$39.68 | HK$46.20 |
| June 2022 | HK$45.82 | HK$53.35 |
| May 2022 | HK$41.65 | HK$50.30 |
| April 2022 | HK$42.56 | HK$51.40 |
| March 2022 | HK$46.08 | HK$55.65 |
| February 2022 | HK$50.02 | HK$60.40 |
| January 2022 | HK$50.72 | HK$61.25 |
| December 2021 | HK$46.50 | HK$56.15 |
| November 2021 | HK$44.76 | HK$54.05 |
| October 2021 | HK$46.29 | HK$55.90 |
| September 2021 | HK$44.10 | HK$53.25 |
| August 2021 | HK$49.06 | HK$60.40 |
| July 2021 | HK$55.35 | HK$68.15 |
| June 2021 | HK$61.77 | HK$76.05 |
| May 2021 | HK$68.59 | HK$84.45 |
| April 2021 | HK$69 | HK$84.95 |
| March 2021 | HK$73.75 | HK$92.55 |
| February 2021 | HK$75.94 | HK$95.30 |
| January 2021 | HK$72.76 | HK$91.30 |
| December 2020 | HK$75.78 | HK$95.10 |
| November 2020 | HK$72.52 | HK$91 |
| October 2020 | HK$63.39 | HK$79.55 |
| September 2020 | HK$63.35 | HK$79.50 |
| August 2020 | HK$65.07 | HK$82.55 |
| July 2020 | HK$64.72 | HK$82.10 |
| June 2020 | HK$61.09 | HK$77.50 |
| May 2020 | HK$60.30 | HK$76.50 |
| April 2020 | HK$61.70 | HK$79.70 |
| March 2020 | HK$58.95 | HK$76.15 |
| February 2020 | HK$67.07 | HK$86.65 |
| January 2020 | HK$68.66 | HK$88.70 |
| December 2019 | HK$71.29 | HK$92.10 |
| November 2019 | HK$68.66 | HK$88.70 |
| October 2019 | HK$70.25 | HK$90.75 |
| September 2019 | HK$69.71 | HK$90.05 |
| August 2019 | HK$68.95 | HK$89.90 |
| July 2019 | HK$71.63 | HK$93.40 |
| June 2019 | HK$71.94 | HK$93.80 |
| May 2019 | HK$66.42 | HK$86.60 |
| April 2019 | HK$71.26 | HK$94.35 |
| March 2019 | HK$66.39 | HK$87.90 |
| February 2019 | HK$62.43 | HK$82.65 |
| January 2019 | HK$57.33 | HK$75.90 |
| December 2018 | HK$52.23 | HK$69.15 |
| November 2018 | HK$57.18 | HK$75.70 |
| October 2018 | HK$55.78 | HK$73.85 |
| September 2018 | HK$60.05 | HK$79.50 |
| August 2018 | HK$56.57 | HK$75.60 |
| July 2018 | HK$54.48 | HK$72.80 |
| June 2018 | HK$54.03 | HK$72.20 |
| May 2018 | HK$56.65 | HK$76.90 |
| April 2018 | HK$57.13 | HK$77.55 |
| March 2018 | HK$58.79 | HK$79.80 |
| February 2018 | HK$61.48 | HK$83.45 |
| January 2018 | HK$68.25 | HK$92.65 |
| December 2017 | HK$59.93 | HK$81.35 |
| November 2017 | HK$56.72 | HK$77 |
| October 2017 | HK$50.46 | HK$68.50 |
| September 2017 | HK$44.16 | HK$59.95 |
| August 2017 | HK$45.35 | HK$62.15 |
| July 2017 | HK$42.29 | HK$57.95 |
| June 2017 | HK$37.11 | HK$51.45 |
| May 2017 | HK$36.03 | HK$49.95 |
| April 2017 | HK$31.60 | HK$43.80 |
| March 2017 | HK$31.38 | HK$43.50 |
| February 2017 | HK$29.86 | HK$41.40 |
| January 2017 | HK$28.93 | HK$40.10 |
| December 2016 | HK$27.99 | HK$38.80 |
| November 2016 | HK$30.95 | HK$42.90 |
| October 2016 | HK$29.54 | HK$40.95 |
| September 2016 | HK$29 | HK$40.20 |
| August 2016 | HK$28.80 | HK$40.15 |
| July 2016 | HK$25.97 | HK$36.20 |
| June 2016 | HK$24.20 | HK$34.15 |
| May 2016 | HK$24.59 | HK$34.70 |
| April 2016 | HK$25.98 | HK$36.65 |
| March 2016 | HK$26.30 | HK$37.10 |
| February 2016 | HK$23.32 | HK$32.90 |
| January 2016 | HK$24.77 | HK$34.95 |
| December 2015 | HK$30.48 | HK$43 |
| November 2015 | HK$30.09 | HK$42.45 |
| October 2015 | HK$30.94 | HK$43.65 |
| September 2015 | HK$27.18 | HK$38.35 |
| August 2015 | HK$26.73 | HK$37.95 |
| July 2015 | HK$31.42 | HK$44.60 |
| June 2015 | HK$36.76 | HK$52.35 |
| May 2015 | HK$40.06 | HK$57.05 |
| April 2015 | HK$39.11 | HK$55.70 |
| March 2015 | HK$32.72 | HK$46.60 |
| February 2015 | HK$30.28 | HK$43.12 |
| January 2015 | HK$29 | HK$41.30 |
| December 2014 | HK$27.77 | HK$39.55 |
| November 2014 | HK$22.84 | HK$32.52 |
| October 2014 | HK$22.24 | HK$31.68 |
| September 2014 | HK$20.47 | HK$29.15 |
| August 2014 | HK$22.05 | HK$31.55 |
| July 2014 | HK$23.23 | HK$33.25 |
| June 2014 | HK$20.96 | HK$30 |
| May 2014 | HK$20.75 | HK$29.98 |
| April 2014 | HK$19.85 | HK$28.68 |
| March 2014 | HK$22.26 | HK$32.15 |
| February 2014 | HK$21.82 | HK$31.52 |
| January 2014 | HK$21.77 | HK$31.45 |
| December 2013 | HK$24.04 | HK$34.72 |
| November 2013 | HK$25.02 | HK$36.15 |
| October 2013 | HK$21.13 | HK$30.52 |
| September 2013 | HK$19.95 | HK$28.82 |
| August 2013 | HK$18.75 | HK$27.18 |
| July 2013 | HK$17.32 | HK$25.10 |
| June 2013 | HK$18.01 | HK$26.10 |
| May 2013 | HK$19.94 | HK$28.90 |
| April 2013 | HK$21.07 | HK$30.72 |
| March 2013 | HK$20.64 | HK$30.10 |
| February 2013 | HK$22.25 | HK$32.45 |
| January 2013 | HK$23.84 | HK$34.78 |
| December 2012 | HK$22.25 | HK$32.45 |
| November 2012 | HK$20.11 | HK$29.32 |
| October 2012 | HK$21.05 | HK$30.70 |
| September 2012 | HK$20.09 | HK$29.30 |
| August 2012 | HK$19.15 | HK$28 |
| July 2012 | HK$20.81 | HK$30.42 |
| June 2012 | HK$21.01 | HK$30.85 |
| May 2012 | HK$19.46 | HK$28.58 |
| April 2012 | HK$22.10 | HK$32.45 |
| March 2012 | HK$19.99 | HK$29.35 |
| February 2012 | HK$23.11 | HK$33.92 |
| January 2012 | HK$20.91 | HK$30.70 |
| December 2011 | HK$17.44 | HK$25.60 |
| November 2011 | HK$17.42 | HK$25.58 |
| October 2011 | HK$19.99 | HK$29.35 |
| September 2011 | HK$15.05 | HK$22.10 |
| August 2011 | HK$21.23 | HK$31.18 |
| July 2011 | HK$25.77 | HK$37.92 |
| June 2011 | HK$27.30 | HK$40.18 |
| May 2011 | HK$28.39 | HK$41.78 |
| April 2011 | HK$28.52 | HK$42.22 |
| March 2011 | HK$26.63 | HK$39.42 |
| February 2011 | HK$26.99 | HK$39.95 |
| January 2011 | HK$26.09 | HK$38.62 |
| December 2010 | HK$29.35 | HK$43.45 |
| November 2010 | HK$30.26 | HK$44.80 |
| October 2010 | HK$28.19 | HK$41.72 |
| September 2010 | HK$26.75 | HK$39.60 |
| August 2010 | HK$21.68 | HK$32.18 |
| July 2010 | HK$21.68 | HK$32.18 |
| June 2010 | HK$21.68 | HK$32.18 |
| May 2010 | HK$21.11 | HK$31.32 |
| April 2010 | HK$22.74 | HK$33.92 |
| March 2010 | HK$22.42 | HK$33.45 |
| February 2010 | HK$19.84 | HK$29.60 |
| January 2010 | HK$20.38 | HK$30.40 |
| December 2009 | HK$22.79 | HK$34 |
| November 2009 | HK$24.23 | HK$36.15 |
| October 2009 | HK$23.33 | HK$34.80 |
| September 2009 | HK$20.61 | HK$30.75 |
| August 2009 | HK$19.44 | HK$29 |
| July 2009 | HK$23 | HK$34.40 |
| June 2009 | HK$17.54 | HK$26.22 |
| May 2009 | HK$17.97 | HK$26.88 |
| April 2009 | HK$16.22 | HK$24.25 |
| March 2009 | HK$15.46 | HK$23.12 |
| February 2009 | HK$12.47 | HK$18.65 |
| January 2009 | HK$11.47 | HK$17.15 |
| December 2008 | HK$12.54 | HK$18.75 |
| November 2008 | HK$9.78 | HK$14.62 |
| October 2008 | HK$10.70 | HK$16 |
| September 2008 | HK$14.70 | HK$21.98 |
| August 2008 | HK$19.20 | HK$28.85 |
| July 2008 | HK$18.16 | HK$27.28 |
| June 2008 | HK$19.30 | HK$29 |
| May 2008 | HK$21.65 | HK$32.52 |
| April 2008 | HK$24.61 | HK$36.98 |
| March 2008 | HK$18.14 | HK$27.48 |
| February 2008 | HK$20.04 | HK$30.35 |
| January 2008 | HK$17.93 | HK$27.15 |
| December 2007 | HK$27.60 | HK$41.80 |
| November 2007 | HK$28.45 | HK$43.08 |
| October 2007 | HK$35.36 | HK$53.55 |
| September 2007 | HK$35.43 | HK$53.65 |
| August 2007 | HK$26.78 | HK$40.55 |
| July 2007 | HK$22.36 | HK$33.95 |
| June 2007 | HK$18.25 | HK$27.70 |
| May 2007 | HK$14.90 | HK$22.62 |
| April 2007 | HK$13.71 | HK$20.92 |
| March 2007 | HK$12.55 | HK$19.15 |
| February 2007 | HK$11.60 | HK$17.70 |
| January 2007 | HK$12.37 | HK$18.88 |
| December 2006 | HK$14.07 | HK$21.48 |
| November 2006 | HK$9.81 | HK$14.98 |
| October 2006 | HK$8.86 | HK$13.52 |
| September 2006 | HK$9.18 | HK$14 |
| August 2006 | HK$8.34 | HK$12.72 |
| July 2006 | HK$8.48 | HK$13 |
| June 2006 | HK$7.66 | HK$11.75 |
| May 2006 | HK$7.08 | HK$10.85 |
| April 2006 | HK$6.95 | HK$10.65 |
| March 2006 | HK$6.47 | HK$10 |
| February 2006 | HK$5.84 | HK$9.02 |
| January 2006 | HK$5.56 | HK$8.60 |
| December 2005 | HK$4.61 | HK$7.12 |
| November 2005 | HK$4.24 | HK$6.55 |
| October 2005 | HK$4.01 | HK$6.20 |
| September 2005 | HK$4.37 | HK$6.75 |
| August 2005 | HK$4.30 | HK$6.65 |
| July 2005 | HK$4.20 | HK$6.50 |
| June 2005 | HK$4.03 | HK$6.22 |
| May 2005 | HK$3.93 | HK$6.08 |
| April 2005 | HK$3.80 | HK$5.95 |
| March 2005 | HK$3.93 | HK$6.15 |
| February 2005 | HK$4.19 | HK$6.55 |
| January 2005 | HK$4.14 | HK$6.48 |
| December 2004 | HK$4.28 | HK$6.70 |
| November 2004 | HK$4.41 | HK$6.90 |
| October 2004 | HK$3.92 | HK$6.12 |
| September 2004 | HK$3.66 | HK$5.72 |
| August 2004 | HK$3.26 | HK$5.10 |
| July 2004 | HK$3.20 | HK$5 |
| June 2004 | HK$3.37 | HK$5.28 |
2318.HK
Price: HK$48.15
52 week price:
Dividend Yield: 5.52%
5-year range yield:
Forward Dividend Yield: 7.21%
Payout Ratio: 34.00%
Dividend Per Share: 3.47 HKD
Earnings Per Share: 6.96 HKD
P/E Ratio: 6.67
Exchange: HKG
Sector: Financial Services
Industry: Insurance - Life
Volume: 34.9 million
Market Capitalization: 968.7 billion
Average Dividend Frequency: 3
Years Paying Dividends: 21
DGR3: 7.02%
DGR5: 6.27%
DGR10: 30.00%