New Zealand markets closed

China Life Insurance Company Limited (2628.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
13.460-0.300 (-2.18%)
At close: 04:08PM HKT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202313.44013.52013.28013.46013.46041,765,385
03 Feb 202314.08014.08013.60013.76013.76043,407,914
02 Feb 202314.44014.50014.02014.10014.10029,191,903
01 Feb 202314.36014.50014.22014.40014.40026,741,957
31 Jan 202314.68014.74014.22014.40014.40045,620,319
30 Jan 202315.12015.14014.54014.64014.64049,278,545
27 Jan 202315.26015.26014.94015.16015.16018,820,979
26 Jan 202315.12015.36015.08015.26015.26030,160,283
20 Jan 202314.90015.06014.86015.02015.02029,500,975
19 Jan 202314.52014.90014.46014.74014.74025,053,239
18 Jan 202314.42014.76014.42014.68014.68032,147,843
17 Jan 202314.82014.86014.28014.42014.42053,320,127
16 Jan 202314.90015.34014.86014.90014.90044,629,323
13 Jan 202314.84015.00014.80014.98014.98035,227,883
12 Jan 202314.88015.00014.74014.86014.86055,789,178
11 Jan 202314.30014.96014.28014.80014.80074,588,923
10 Jan 202314.38014.46014.14014.24014.24032,519,083
09 Jan 202314.06014.44014.06014.34014.34047,372,482
06 Jan 202314.06014.06013.82013.94013.94037,638,113
05 Jan 202314.40014.40013.86013.94013.94048,651,464
04 Jan 202313.80014.24013.72014.20014.20067,261,149
03 Jan 202313.12013.84013.12013.66013.66048,934,360
30 Dec 202213.32013.46013.18013.40013.40051,219,999
29 Dec 202212.94013.06012.76013.06013.06034,469,592
28 Dec 202212.68013.20012.62013.06013.06058,576,594
23 Dec 202212.28012.64012.28012.56012.56019,884,138
22 Dec 202212.34012.54012.32012.48012.48041,757,257
21 Dec 202212.04012.24012.00012.20012.20026,643,640
20 Dec 202211.96012.02011.86012.00012.00022,247,608
19 Dec 202212.26012.34011.94012.04012.04021,289,031
16 Dec 202211.94012.32011.84012.22012.22045,069,649
15 Dec 202212.00012.10011.80011.94011.94033,857,837
14 Dec 202212.26012.26011.90012.00012.00027,145,936
13 Dec 202212.28012.28012.02012.08012.08020,809,467
12 Dec 202212.30012.32012.08012.16012.16023,564,311
09 Dec 202212.20012.40012.12012.40012.40036,993,329
08 Dec 202211.96012.26011.94012.14012.14039,339,247
07 Dec 202212.30012.36011.84011.86011.86055,084,473
06 Dec 202212.40012.50012.10012.30012.30032,120,461
05 Dec 202212.14012.62012.02012.60012.60086,739,857
02 Dec 202211.74011.90011.64011.82011.82038,060,414
01 Dec 202212.10012.34011.78011.86011.86066,286,918
30 Nov 202211.60011.88011.50011.86011.86072,560,069
29 Nov 202210.94011.66010.94011.64011.64077,158,436
28 Nov 202210.90010.94010.60010.76010.76033,077,402
25 Nov 202210.98011.24010.84011.22011.22031,881,953
24 Nov 202210.98011.02010.86010.94010.94022,416,455
23 Nov 202210.72011.00010.62010.84010.84044,636,824
22 Nov 202210.40010.80010.34010.76010.76047,544,038
21 Nov 202210.30010.38010.16010.36010.36019,788,109
18 Nov 202210.58010.62010.44010.52010.52018,507,115
17 Nov 202210.34010.72010.24010.62010.62035,976,631
16 Nov 202210.64010.72010.44010.52010.52032,293,048
15 Nov 202210.60010.84010.52010.80010.80034,795,143
14 Nov 202210.80010.80010.42010.52010.52056,351,473
11 Nov 20229.90010.2009.79010.16010.16052,533,351
10 Nov 20229.5009.5109.3909.4909.49013,324,238
09 Nov 20229.6509.7509.5409.6209.62019,421,547
08 Nov 20229.7009.7709.5409.6509.65021,151,397
07 Nov 20229.4409.7309.3609.6609.66025,505,596
04 Nov 20228.8509.5208.8109.4109.41043,571,705
03 Nov 20228.8209.0008.7408.7808.78038,528,055
02 Nov 20228.8409.0708.7909.0409.04021,480,942
01 Nov 20228.6308.9108.6208.8408.84037,061,196
31 Oct 20228.7408.8208.5308.5508.55030,533,878
28 Oct 20229.0509.0908.7208.8008.80031,170,788
27 Oct 20229.0909.2509.0009.0309.03026,178,608
26 Oct 20228.8609.0708.8108.9508.95029,489,422
25 Oct 20228.9109.0508.7708.8808.88051,949,671
24 Oct 20229.6909.6908.9108.9308.93073,251,735
21 Oct 20229.8309.8309.6509.6909.69016,051,449
20 Oct 20229.7009.7909.6009.7509.75031,007,396
19 Oct 20229.8409.9409.7209.7209.72018,535,166
18 Oct 20229.96010.0209.7709.9009.90021,702,227
17 Oct 20229.8109.8809.7109.8109.81034,976,696
14 Oct 20229.75010.0409.7409.8209.82028,397,353
13 Oct 20229.7809.8009.6709.6809.68028,018,657
12 Oct 20229.7709.8509.6709.7809.78054,981,217
11 Oct 20229.9209.9309.7009.7309.73018,360,736
10 Oct 20229.88010.0209.7809.8509.85025,514,263
07 Oct 202210.02010.12010.02010.06010.06011,197,915
06 Oct 202210.14010.30010.04010.12010.12028,394,047
05 Oct 202210.04010.32010.00010.18010.18043,026,235
03 Oct 20229.8709.9409.6909.7609.76020,888,951
30 Sept 20229.88010.0809.83010.06010.06022,164,665
29 Sept 202210.18010.2409.7809.8309.83029,679,060
28 Sept 202210.20010.20010.00010.04010.04032,443,153
27 Sept 202210.24010.36010.20010.26010.26025,098,771
26 Sept 202210.46010.54010.20010.34010.34030,601,638
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...