New Zealand markets close in 1 hour 54 minutes

China Life Insurance Company Limited (2628.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
10.500-0.060 (-0.57%)
As of 09:51AM HKT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202210.46010.54010.44010.50010.5002,368,100
23 Sept 202210.56010.74010.50010.56010.56014,862,760
22 Sept 202210.60010.64010.46010.54010.54031,626,398
21 Sept 202210.98010.98010.76010.80010.80022,389,577
20 Sept 202211.08011.08010.90010.96010.96013,322,317
19 Sept 202211.02011.06010.90010.98010.98018,089,389
16 Sept 202211.18011.18010.94011.02011.02030,424,701
15 Sept 202211.14011.32011.12011.20011.20014,094,323
14 Sept 202211.20011.24011.10011.14011.14019,321,834
13 Sept 202211.34011.54011.32011.40011.40032,530,934
09 Sept 202210.94011.36010.94011.34011.34027,216,278
08 Sept 202211.04011.06010.94010.98010.98014,791,903
07 Sept 202210.96011.08010.94011.00011.00016,706,020
06 Sept 202211.04011.24011.00011.10011.10015,410,455
05 Sept 202211.08011.12010.94011.06011.06024,050,972
02 Sept 202211.14011.30011.08011.12011.12021,640,093
01 Sept 202211.16011.30011.14011.20011.20025,236,382
31 Aug 202211.06011.38011.06011.28011.28028,074,511
30 Aug 202211.18011.24011.06011.20011.20018,656,741
29 Aug 202211.06011.30011.06011.22011.22019,920,818
26 Aug 202211.36011.52011.26011.38011.38027,938,288
25 Aug 202211.40011.54011.20011.48011.48022,979,554
24 Aug 202211.06011.32011.04011.16011.16032,886,176
23 Aug 202211.20011.24011.08011.10011.10019,617,011
22 Aug 202211.16011.44011.16011.24011.24012,845,134
19 Aug 202211.18011.36011.18011.30011.3008,420,171
18 Aug 202211.38011.38011.22011.24011.24012,284,581
17 Aug 202211.32011.42011.24011.38011.38015,594,567
16 Aug 202211.42011.50011.24011.28011.28027,137,609
15 Aug 202211.52011.64011.44011.48011.48020,024,857
12 Aug 202211.64011.84011.64011.76011.76011,690,265
11 Aug 202211.50011.86011.40011.72011.72023,041,268
10 Aug 202211.54011.64011.32011.40011.40015,167,395
09 Aug 202211.52011.76011.52011.58011.58016,969,869
08 Aug 202211.52011.58011.38011.54011.54012,471,082
05 Aug 202211.46011.58011.36011.52011.52013,161,835
04 Aug 202211.24011.40011.22011.36011.36014,967,725
03 Aug 202211.32011.38011.14011.24011.24014,250,279
02 Aug 202211.48011.48011.20011.32011.32020,329,333
01 Aug 202211.74011.74011.48011.62011.62014,020,403
29 Jul 202211.76011.88011.60011.68011.68016,009,493
28 Jul 202211.78011.90011.72011.76011.76016,519,687
27 Jul 202211.80011.88011.76011.80011.8008,230,996
26 Jul 202211.82011.94011.74011.88011.88014,258,420
25 Jul 202211.68011.84011.68011.72011.72012,827,984
22 Jul 202211.76011.82011.66011.74011.74011,593,331
21 Jul 202211.76011.76011.62011.68011.68018,438,133
20 Jul 202211.90011.98011.72011.76011.76018,791,286
19 Jul 202211.70011.88011.68011.76011.76013,987,729
18 Jul 202211.80011.96011.68011.90011.90020,066,479
15 Jul 202211.90011.94011.58011.64011.64038,588,067
14 Jul 202212.16012.16011.78011.98011.98038,079,515
13 Jul 202212.40012.44012.06012.16012.16019,426,066
12 Jul 202212.28012.42012.24012.30012.30021,484,596
11 Jul 202212.42012.50012.26012.38012.38017,319,088
08 Jul 202212.68012.70012.48012.62012.62014,238,289
07 Jul 202212.34012.56012.34012.54012.54017,824,597
06 Jul 202212.64012.64012.26012.48012.48043,824,207
06 Jul 20220.76162 Dividend
05 Jul 202213.60013.76013.52013.54012.77825,100,392
04 Jul 202213.58013.58013.34013.50012.74117,519,659
30 Jun 202213.56013.76013.50013.66012.89231,892,631
29 Jun 202213.46013.74013.46013.58012.81633,637,801
28 Jun 202213.48013.66013.42013.64012.87333,783,946
27 Jun 202213.52013.62013.42013.54012.77832,300,018
24 Jun 202213.48013.60013.28013.42012.66524,962,599
23 Jun 202213.08013.52013.06013.48012.72248,718,417
22 Jun 202213.12013.28013.02013.06012.32530,337,719
21 Jun 202212.68013.26012.66013.18012.43969,727,694
20 Jun 202212.56012.76012.46012.68011.96717,696,648
17 Jun 202212.40012.78012.34012.66011.94839,790,795
16 Jun 202212.70012.78012.30012.40011.70329,885,136
15 Jun 202211.92012.84011.92012.64011.92991,165,144
14 Jun 202211.96012.08011.80012.00011.32515,932,158
13 Jun 202211.88012.06011.86011.96011.28725,011,741
10 Jun 202212.00012.32012.00012.26011.57022,860,301
09 Jun 202212.20012.38012.14012.18011.49517,030,754
08 Jun 202212.38012.38012.16012.30011.60815,900,083
07 Jun 202212.20012.28012.08012.24011.55215,951,097
06 Jun 202211.98012.28011.80012.22011.53323,362,356
02 Jun 202211.94011.98011.84011.96011.28714,327,956
01 Jun 202212.04012.08011.94012.04011.36312,377,007
31 May 202211.86012.04011.86012.04011.36326,855,049
30 May 202211.90012.10011.80011.92011.25032,955,861
27 May 202211.68011.78011.60011.74011.08028,896,713
26 May 202211.44011.52011.34011.50010.85310,572,481
25 May 202211.56011.56011.36011.46010.81516,523,603
24 May 202211.60011.74011.44011.50010.85312,478,546
23 May 202211.56011.64011.44011.56010.91011,137,910
20 May 202211.38011.64011.38011.56010.91017,603,066
19 May 202211.20011.42011.20011.32010.68315,032,166
18 May 202211.30011.42011.26011.36010.72110,551,776
17 May 202211.18011.38011.10011.38010.74020,904,947
16 May 202211.20011.26011.00011.06010.43820,222,674
13 May 202211.12011.26011.08011.20010.57018,814,383
12 May 202211.10011.28011.08011.14010.51314,418,859
11 May 202211.20011.28011.10011.20010.57014,462,593
10 May 202211.14011.28011.02011.20010.57017,270,508
06 May 202211.38011.44011.24011.28010.64616,617,692
05 May 202211.64011.76011.54011.56010.91014,851,819
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...