New Zealand markets closed

China Life Insurance Company Limited (2628.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
11.280-0.100 (-0.88%)
At close: 04:08PM HKT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202411.34011.44011.18011.28011.28034,683,120
20 Jun 202411.24011.46011.18011.38011.38049,551,879
19 Jun 202410.90011.28010.82011.22011.22053,720,791
18 Jun 202410.82010.90010.70010.78010.78044,200,466
17 Jun 202410.80010.92010.62010.74010.74020,921,591
14 Jun 202410.78010.98010.66010.80010.80038,088,640
13 Jun 202411.10011.10010.76010.82010.82033,755,625
12 Jun 202410.96011.02010.84010.92010.92023,319,736
11 Jun 202411.06011.16010.86011.08011.08036,253,531
07 Jun 202411.40011.52011.20011.30011.30024,591,575
06 Jun 202411.50011.60011.22011.32011.32021,456,875
05 Jun 202411.50011.66011.38011.40011.40017,223,921
04 Jun 202411.24011.66011.24011.48011.48034,903,628
03 Jun 202411.24011.44011.14011.34011.34031,591,489
31 May 202411.32011.52011.08011.08011.08054,303,149
30 May 202411.42011.58011.14011.24011.24038,551,959
29 May 202411.62011.72011.40011.48011.48028,982,064
28 May 202411.70011.98011.70011.76011.76030,247,779
27 May 202411.82011.90011.60011.76011.76030,006,356
24 May 202412.02012.16011.68011.78011.78050,662,540
23 May 202412.32012.36012.06012.14012.14039,679,390
22 May 202412.32012.66012.18012.42012.42045,782,768
21 May 202412.54012.66012.24012.32012.32058,518,495
20 May 202413.02013.10012.62012.66012.66066,922,788
17 May 202412.48013.08012.40013.00013.000106,075,573
16 May 202411.82012.40011.60012.38012.380101,340,848
14 May 202411.72011.88011.56011.64011.64031,785,172
13 May 202411.54011.94011.32011.76011.76061,764,808
10 May 202411.14011.80011.10011.56011.56085,257,322
09 May 202410.88011.20010.84011.02011.02023,330,895
08 May 202411.26011.32010.86010.92010.92039,079,587
07 May 202411.22011.38011.12011.20011.20030,216,830
06 May 202411.22011.28011.08011.18011.18041,426,675
03 May 202411.02011.38010.84011.22011.22080,213,077
02 May 202410.40010.86010.28010.82010.82043,300,660
30 Apr 202410.54010.60010.36010.42010.42038,992,909
29 Apr 202410.46010.84010.24010.54010.54072,016,370
26 Apr 202410.10010.38010.02010.30010.30061,204,027
25 Apr 202410.04010.2409.98010.12010.12069,883,817
24 Apr 20249.60010.1209.55010.04010.040101,711,889
23 Apr 20249.4009.5209.3309.5109.51045,086,782
22 Apr 20249.1709.4509.1209.3809.38057,988,954
19 Apr 20248.9609.0908.9109.0009.00025,173,524
18 Apr 20248.8309.2408.8009.0609.06039,330,021
17 Apr 20248.7708.8808.7508.8308.83021,741,178
16 Apr 20248.7708.9008.7508.7708.77028,261,798
15 Apr 20248.8609.0008.7608.9208.92031,436,117
12 Apr 20249.2409.2408.8808.8808.88059,953,103
11 Apr 20249.1609.2509.0809.2509.25045,365,869
10 Apr 20249.3709.4109.2909.3709.37033,105,452
09 Apr 20249.2809.4509.2609.3009.30015,972,117
08 Apr 20249.3009.3909.1609.2809.28015,419,550
05 Apr 20249.4309.5009.1109.3109.31020,872,104
03 Apr 20249.4109.5909.4109.4609.46021,841,235
02 Apr 20249.4909.7209.4609.5309.53042,142,267
28 Mar 20248.9109.4508.9109.3909.39071,701,522
27 Mar 20249.0909.1408.9008.9308.93033,758,456
26 Mar 20249.1909.2409.0609.1509.15047,152,846
25 Mar 20249.4409.4409.0009.0709.07061,253,456
22 Mar 20249.7009.7309.3409.4509.45044,952,868
21 Mar 20249.4909.8509.4909.7009.70030,814,014
20 Mar 20249.4209.5209.3709.4409.44018,154,398
19 Mar 20249.5409.5409.3709.4209.42025,272,670
18 Mar 20249.5009.6709.3609.6109.61033,179,572
15 Mar 20249.6809.7109.3409.5009.50064,362,640
14 Mar 20249.92010.0209.7409.8109.81026,117,947
13 Mar 202410.08010.1609.8609.9209.92042,771,079
12 Mar 20249.64010.1409.61010.08010.08052,095,917
11 Mar 20249.4509.7009.4509.6009.60025,531,739
08 Mar 20249.3509.5609.3509.4909.49019,938,525
07 Mar 20249.4309.6309.2709.3509.35026,005,070
06 Mar 20249.2409.5109.2209.4309.43031,317,020
05 Mar 20249.3409.4509.2209.2509.25029,354,183
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 20249.1809.2308.9809.2209.22010,618,222
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...