New Zealand markets open in 47 minutes

China Life Insurance Company Limited (2628.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
9.420-0.220 (-2.28%)
At close: 04:08PM HKT
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20249.5909.6409.3109.4209.42045,712,870
01 Mar 20249.6409.7609.4709.6409.64027,528,140
29 Feb 20249.6409.8309.6009.6509.65025,586,929
28 Feb 20249.9709.9709.6909.7309.73027,714,246
27 Feb 20249.9609.9709.7009.9509.95038,751,138
26 Feb 202410.18010.3009.9709.9909.99025,457,907
23 Feb 202410.12010.42010.12010.20010.20032,950,868
22 Feb 202410.00010.2009.87010.20010.20037,331,411
21 Feb 20249.50010.2609.47010.02010.02068,596,981
20 Feb 20249.4809.5909.3609.5709.57023,690,224
19 Feb 20249.6609.7309.3409.4709.47018,770,881
16 Feb 20249.4009.7609.3809.7509.75021,106,492
15 Feb 20249.3209.4609.2009.4409.44012,077,100
14 Feb 20249.0109.3408.9109.3309.33016,232,514
09 Feb 20249.1809.1809.1809.1809.180-
08 Feb 20249.4609.5809.2509.3709.37028,136,693
07 Feb 20249.5409.5809.3109.4609.46038,603,582
06 Feb 20248.8309.4908.8009.4709.47053,196,805
05 Feb 20248.7508.9808.7208.8708.87023,036,399
02 Feb 20249.0909.2208.8708.9508.95025,394,762
01 Feb 20248.9809.3308.8609.0709.07031,153,455
31 Jan 20249.0209.1608.9008.9808.98024,898,542
30 Jan 20249.2909.2908.9609.0509.05034,375,399
29 Jan 20249.3509.5409.2709.3309.33028,617,973
26 Jan 20249.3009.4409.1709.2509.25026,202,523
25 Jan 20249.0309.4608.9709.3609.36055,196,558
24 Jan 20248.6509.0908.5909.0309.03041,310,035
23 Jan 20248.3308.7508.2208.6108.61048,379,476
22 Jan 20248.5408.5508.1908.3308.33038,917,076
19 Jan 20248.5908.7108.4808.5408.54022,117,527
18 Jan 20248.5008.7008.4708.6308.63032,015,592
17 Jan 20248.8508.8808.4308.5208.52057,069,802
16 Jan 20249.0009.2008.8508.9208.92022,950,039
15 Jan 20249.0809.0809.0809.0809.080-
12 Jan 20249.0409.2109.0009.1009.10014,529,333
11 Jan 20248.9309.2108.8509.0809.08024,993,207
10 Jan 20249.0009.0608.8308.9208.92040,569,507
09 Jan 20249.3509.3909.0609.0809.08050,667,480
08 Jan 20249.6209.6809.2409.2809.28036,082,580
05 Jan 20249.7209.8409.6009.6209.62020,830,142
04 Jan 20249.9009.9009.6709.7209.72021,925,414
03 Jan 20249.8609.9309.7509.8909.89018,272,784
02 Jan 202410.14010.1409.8109.8909.89022,191,061
29 Dec 202310.26010.28010.08010.12010.12018,447,897
28 Dec 20239.84010.3209.77010.22010.22034,220,550
27 Dec 20239.7709.8209.5809.7709.77015,307,108
22 Dec 20239.7909.8909.6309.6709.67018,020,880
21 Dec 20239.5109.7409.5109.7009.70012,078,597
20 Dec 20239.8109.8409.5509.6209.62020,900,334
19 Dec 20239.8509.8509.6109.6509.65022,673,137
18 Dec 20239.8209.9109.7209.8509.85017,552,762
15 Dec 20239.88010.1609.8209.9009.90051,338,908
14 Dec 20239.8409.9009.6309.7009.70020,895,417
13 Dec 20239.8709.8709.5809.6409.64030,364,405
12 Dec 20239.7809.9509.6709.8909.89023,717,639
11 Dec 20239.9609.9609.5509.7409.74048,442,347
08 Dec 202310.16010.1809.9209.9709.97021,799,212
07 Dec 202310.20010.2009.96010.10010.10018,568,133
06 Dec 202310.10010.30010.02010.20010.20024,179,140
05 Dec 202310.30010.30010.02010.12010.12030,785,989
04 Dec 202310.58010.66010.26010.30010.30030,888,672
01 Dec 202310.50010.72010.48010.50010.50021,009,891
30 Nov 202310.56010.80010.46010.58010.58040,784,161
29 Nov 202310.98010.98010.46010.56010.56035,819,745
28 Nov 202310.94011.02010.86010.88010.88019,149,644
27 Nov 202311.12011.14010.82010.92010.92021,825,561
24 Nov 202311.30011.30011.08011.14011.14021,165,039
23 Nov 202311.12011.40011.04011.40011.40020,324,628
22 Nov 202311.20011.32011.14011.20011.20011,923,371
21 Nov 202311.30011.54011.16011.18011.18025,782,480
20 Nov 202311.00011.28010.96011.22011.22024,498,209
17 Nov 202311.00011.02010.78010.92010.92020,258,453
16 Nov 202311.38011.38011.02011.08011.08018,839,099
15 Nov 202310.94011.36010.88011.30011.30059,807,172
14 Nov 202310.60010.74010.54010.66010.66026,743,161
13 Nov 202310.30010.50010.26010.48010.48016,025,932
10 Nov 202310.50010.50010.20010.30010.30028,071,896
09 Nov 202310.58010.66010.44010.56010.56021,971,419
08 Nov 202310.96010.96010.62010.66010.66031,337,473
07 Nov 202311.08011.24010.84010.92010.92026,851,549
06 Nov 202311.10011.40011.08011.26011.26032,248,060
03 Nov 202310.78011.02010.64010.94010.94025,867,400
02 Nov 202310.78010.82010.48010.62010.62015,681,230
01 Nov 202310.62010.72010.50010.60010.60014,020,433
31 Oct 202310.70010.82010.50010.60010.60023,518,450
30 Oct 202310.56010.70010.42010.70010.70034,072,338
27 Oct 202310.48010.70010.14010.66010.66090,435,924
26 Oct 202310.84010.94010.64010.74010.74029,284,763
25 Oct 202311.10011.10010.70010.80010.80036,140,479
24 Oct 202310.92011.08010.68010.78010.78049,033,505
20 Oct 202311.24011.34010.94011.08011.08069,363,937
19 Oct 202312.10012.12011.42011.44011.44064,357,533
18 Oct 202312.32012.44012.20012.26012.26023,930,589
17 Oct 202312.58012.58012.22012.38012.38019,114,595
16 Oct 202312.34012.64012.32012.36012.36024,201,527
13 Oct 202312.32012.50012.32012.44012.44022,782,810
12 Oct 202312.50012.68012.40012.56012.56046,166,372
11 Oct 202312.12012.26012.06012.10012.10025,307,667
10 Oct 202311.96012.18011.86011.92011.92017,706,669
09 Oct 202311.78011.94011.72011.82011.8208,164,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...