China Life Insurance Company Limited (2628.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 13.440 | 13.520 | 13.280 | 13.460 | 13.460 | 41,765,385 |
| 03 Feb 2023 | 14.080 | 14.080 | 13.600 | 13.760 | 13.760 | 43,407,914 |
| 02 Feb 2023 | 14.440 | 14.500 | 14.020 | 14.100 | 14.100 | 29,191,903 |
| 01 Feb 2023 | 14.360 | 14.500 | 14.220 | 14.400 | 14.400 | 26,741,957 |
| 31 Jan 2023 | 14.680 | 14.740 | 14.220 | 14.400 | 14.400 | 45,620,319 |
| 30 Jan 2023 | 15.120 | 15.140 | 14.540 | 14.640 | 14.640 | 49,278,545 |
| 27 Jan 2023 | 15.260 | 15.260 | 14.940 | 15.160 | 15.160 | 18,820,979 |
| 26 Jan 2023 | 15.120 | 15.360 | 15.080 | 15.260 | 15.260 | 30,160,283 |
| 20 Jan 2023 | 14.900 | 15.060 | 14.860 | 15.020 | 15.020 | 29,500,975 |
| 19 Jan 2023 | 14.520 | 14.900 | 14.460 | 14.740 | 14.740 | 25,053,239 |
| 18 Jan 2023 | 14.420 | 14.760 | 14.420 | 14.680 | 14.680 | 32,147,843 |
| 17 Jan 2023 | 14.820 | 14.860 | 14.280 | 14.420 | 14.420 | 53,320,127 |
| 16 Jan 2023 | 14.900 | 15.340 | 14.860 | 14.900 | 14.900 | 44,629,323 |
| 13 Jan 2023 | 14.840 | 15.000 | 14.800 | 14.980 | 14.980 | 35,227,883 |
| 12 Jan 2023 | 14.880 | 15.000 | 14.740 | 14.860 | 14.860 | 55,789,178 |
| 11 Jan 2023 | 14.300 | 14.960 | 14.280 | 14.800 | 14.800 | 74,588,923 |
| 10 Jan 2023 | 14.380 | 14.460 | 14.140 | 14.240 | 14.240 | 32,519,083 |
| 09 Jan 2023 | 14.060 | 14.440 | 14.060 | 14.340 | 14.340 | 47,372,482 |
| 06 Jan 2023 | 14.060 | 14.060 | 13.820 | 13.940 | 13.940 | 37,638,113 |
| 05 Jan 2023 | 14.400 | 14.400 | 13.860 | 13.940 | 13.940 | 48,651,464 |
| 04 Jan 2023 | 13.800 | 14.240 | 13.720 | 14.200 | 14.200 | 67,261,149 |
| 03 Jan 2023 | 13.120 | 13.840 | 13.120 | 13.660 | 13.660 | 48,934,360 |
| 30 Dec 2022 | 13.320 | 13.460 | 13.180 | 13.400 | 13.400 | 51,219,999 |
| 29 Dec 2022 | 12.940 | 13.060 | 12.760 | 13.060 | 13.060 | 34,469,592 |
| 28 Dec 2022 | 12.680 | 13.200 | 12.620 | 13.060 | 13.060 | 58,576,594 |
| 23 Dec 2022 | 12.280 | 12.640 | 12.280 | 12.560 | 12.560 | 19,884,138 |
| 22 Dec 2022 | 12.340 | 12.540 | 12.320 | 12.480 | 12.480 | 41,757,257 |
| 21 Dec 2022 | 12.040 | 12.240 | 12.000 | 12.200 | 12.200 | 26,643,640 |
| 20 Dec 2022 | 11.960 | 12.020 | 11.860 | 12.000 | 12.000 | 22,247,608 |
| 19 Dec 2022 | 12.260 | 12.340 | 11.940 | 12.040 | 12.040 | 21,289,031 |
| 16 Dec 2022 | 11.940 | 12.320 | 11.840 | 12.220 | 12.220 | 45,069,649 |
| 15 Dec 2022 | 12.000 | 12.100 | 11.800 | 11.940 | 11.940 | 33,857,837 |
| 14 Dec 2022 | 12.260 | 12.260 | 11.900 | 12.000 | 12.000 | 27,145,936 |
| 13 Dec 2022 | 12.280 | 12.280 | 12.020 | 12.080 | 12.080 | 20,809,467 |
| 12 Dec 2022 | 12.300 | 12.320 | 12.080 | 12.160 | 12.160 | 23,564,311 |
| 09 Dec 2022 | 12.200 | 12.400 | 12.120 | 12.400 | 12.400 | 36,993,329 |
| 08 Dec 2022 | 11.960 | 12.260 | 11.940 | 12.140 | 12.140 | 39,339,247 |
| 07 Dec 2022 | 12.300 | 12.360 | 11.840 | 11.860 | 11.860 | 55,084,473 |
| 06 Dec 2022 | 12.400 | 12.500 | 12.100 | 12.300 | 12.300 | 32,120,461 |
| 05 Dec 2022 | 12.140 | 12.620 | 12.020 | 12.600 | 12.600 | 86,739,857 |
| 02 Dec 2022 | 11.740 | 11.900 | 11.640 | 11.820 | 11.820 | 38,060,414 |
| 01 Dec 2022 | 12.100 | 12.340 | 11.780 | 11.860 | 11.860 | 66,286,918 |
| 30 Nov 2022 | 11.600 | 11.880 | 11.500 | 11.860 | 11.860 | 72,560,069 |
| 29 Nov 2022 | 10.940 | 11.660 | 10.940 | 11.640 | 11.640 | 77,158,436 |
| 28 Nov 2022 | 10.900 | 10.940 | 10.600 | 10.760 | 10.760 | 33,077,402 |
| 25 Nov 2022 | 10.980 | 11.240 | 10.840 | 11.220 | 11.220 | 31,881,953 |
| 24 Nov 2022 | 10.980 | 11.020 | 10.860 | 10.940 | 10.940 | 22,416,455 |
| 23 Nov 2022 | 10.720 | 11.000 | 10.620 | 10.840 | 10.840 | 44,636,824 |
| 22 Nov 2022 | 10.400 | 10.800 | 10.340 | 10.760 | 10.760 | 47,544,038 |
| 21 Nov 2022 | 10.300 | 10.380 | 10.160 | 10.360 | 10.360 | 19,788,109 |
| 18 Nov 2022 | 10.580 | 10.620 | 10.440 | 10.520 | 10.520 | 18,507,115 |
| 17 Nov 2022 | 10.340 | 10.720 | 10.240 | 10.620 | 10.620 | 35,976,631 |
| 16 Nov 2022 | 10.640 | 10.720 | 10.440 | 10.520 | 10.520 | 32,293,048 |
| 15 Nov 2022 | 10.600 | 10.840 | 10.520 | 10.800 | 10.800 | 34,795,143 |
| 14 Nov 2022 | 10.800 | 10.800 | 10.420 | 10.520 | 10.520 | 56,351,473 |
| 11 Nov 2022 | 9.900 | 10.200 | 9.790 | 10.160 | 10.160 | 52,533,351 |
| 10 Nov 2022 | 9.500 | 9.510 | 9.390 | 9.490 | 9.490 | 13,324,238 |
| 09 Nov 2022 | 9.650 | 9.750 | 9.540 | 9.620 | 9.620 | 19,421,547 |
| 08 Nov 2022 | 9.700 | 9.770 | 9.540 | 9.650 | 9.650 | 21,151,397 |
| 07 Nov 2022 | 9.440 | 9.730 | 9.360 | 9.660 | 9.660 | 25,505,596 |
| 04 Nov 2022 | 8.850 | 9.520 | 8.810 | 9.410 | 9.410 | 43,571,705 |
| 03 Nov 2022 | 8.820 | 9.000 | 8.740 | 8.780 | 8.780 | 38,528,055 |
| 02 Nov 2022 | 8.840 | 9.070 | 8.790 | 9.040 | 9.040 | 21,480,942 |
| 01 Nov 2022 | 8.630 | 8.910 | 8.620 | 8.840 | 8.840 | 37,061,196 |
| 31 Oct 2022 | 8.740 | 8.820 | 8.530 | 8.550 | 8.550 | 30,533,878 |
| 28 Oct 2022 | 9.050 | 9.090 | 8.720 | 8.800 | 8.800 | 31,170,788 |
| 27 Oct 2022 | 9.090 | 9.250 | 9.000 | 9.030 | 9.030 | 26,178,608 |
| 26 Oct 2022 | 8.860 | 9.070 | 8.810 | 8.950 | 8.950 | 29,489,422 |
| 25 Oct 2022 | 8.910 | 9.050 | 8.770 | 8.880 | 8.880 | 51,949,671 |
| 24 Oct 2022 | 9.690 | 9.690 | 8.910 | 8.930 | 8.930 | 73,251,735 |
| 21 Oct 2022 | 9.830 | 9.830 | 9.650 | 9.690 | 9.690 | 16,051,449 |
| 20 Oct 2022 | 9.700 | 9.790 | 9.600 | 9.750 | 9.750 | 31,007,396 |
| 19 Oct 2022 | 9.840 | 9.940 | 9.720 | 9.720 | 9.720 | 18,535,166 |
| 18 Oct 2022 | 9.960 | 10.020 | 9.770 | 9.900 | 9.900 | 21,702,227 |
| 17 Oct 2022 | 9.810 | 9.880 | 9.710 | 9.810 | 9.810 | 34,976,696 |
| 14 Oct 2022 | 9.750 | 10.040 | 9.740 | 9.820 | 9.820 | 28,397,353 |
| 13 Oct 2022 | 9.780 | 9.800 | 9.670 | 9.680 | 9.680 | 28,018,657 |
| 12 Oct 2022 | 9.770 | 9.850 | 9.670 | 9.780 | 9.780 | 54,981,217 |
| 11 Oct 2022 | 9.920 | 9.930 | 9.700 | 9.730 | 9.730 | 18,360,736 |
| 10 Oct 2022 | 9.880 | 10.020 | 9.780 | 9.850 | 9.850 | 25,514,263 |
| 07 Oct 2022 | 10.020 | 10.120 | 10.020 | 10.060 | 10.060 | 11,197,915 |
| 06 Oct 2022 | 10.140 | 10.300 | 10.040 | 10.120 | 10.120 | 28,394,047 |
| 05 Oct 2022 | 10.040 | 10.320 | 10.000 | 10.180 | 10.180 | 43,026,235 |
| 03 Oct 2022 | 9.870 | 9.940 | 9.690 | 9.760 | 9.760 | 20,888,951 |
| 30 Sept 2022 | 9.880 | 10.080 | 9.830 | 10.060 | 10.060 | 22,164,665 |
| 29 Sept 2022 | 10.180 | 10.240 | 9.780 | 9.830 | 9.830 | 29,679,060 |
| 28 Sept 2022 | 10.200 | 10.200 | 10.000 | 10.040 | 10.040 | 32,443,153 |
| 27 Sept 2022 | 10.240 | 10.360 | 10.200 | 10.260 | 10.260 | 25,098,771 |
| 26 Sept 2022 | 10.460 | 10.540 | 10.200 | 10.340 | 10.340 | 30,601,638 |
| 23 Sept 2022 | 10.560 | 10.740 | 10.500 | 10.560 | 10.560 | 14,862,760 |
| 22 Sept 2022 | 10.600 | 10.640 | 10.460 | 10.540 | 10.540 | 31,626,398 |
| 21 Sept 2022 | 10.980 | 10.980 | 10.760 | 10.800 | 10.800 | 22,389,577 |
| 20 Sept 2022 | 11.080 | 11.080 | 10.900 | 10.960 | 10.960 | 13,322,317 |
| 19 Sept 2022 | 11.020 | 11.060 | 10.900 | 10.980 | 10.980 | 18,089,389 |
| 16 Sept 2022 | 11.180 | 11.180 | 10.940 | 11.020 | 11.020 | 30,424,701 |
| 15 Sept 2022 | 11.140 | 11.320 | 11.120 | 11.200 | 11.200 | 14,094,323 |
| 14 Sept 2022 | 11.200 | 11.240 | 11.100 | 11.140 | 11.140 | 19,321,834 |
| 13 Sept 2022 | 11.340 | 11.540 | 11.320 | 11.400 | 11.400 | 32,530,934 |
| 09 Sept 2022 | 10.940 | 11.360 | 10.940 | 11.340 | 11.340 | 27,216,278 |
| 08 Sept 2022 | 11.040 | 11.060 | 10.940 | 10.980 | 10.980 | 14,791,903 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
