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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	10.460	10.540	10.440	10.500	10.500	2,368,100
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
07 Sept 2022	10.960	11.080	10.940	11.000	11.000	16,706,020
06 Sept 2022	11.040	11.240	11.000	11.100	11.100	15,410,455
05 Sept 2022	11.080	11.120	10.940	11.060	11.060	24,050,972
02 Sept 2022	11.140	11.300	11.080	11.120	11.120	21,640,093
01 Sept 2022	11.160	11.300	11.140	11.200	11.200	25,236,382
31 Aug 2022	11.060	11.380	11.060	11.280	11.280	28,074,511
30 Aug 2022	11.180	11.240	11.060	11.200	11.200	18,656,741
29 Aug 2022	11.060	11.300	11.060	11.220	11.220	19,920,818
26 Aug 2022	11.360	11.520	11.260	11.380	11.380	27,938,288
25 Aug 2022	11.400	11.540	11.200	11.480	11.480	22,979,554
24 Aug 2022	11.060	11.320	11.040	11.160	11.160	32,886,176
23 Aug 2022	11.200	11.240	11.080	11.100	11.100	19,617,011
22 Aug 2022	11.160	11.440	11.160	11.240	11.240	12,845,134
19 Aug 2022	11.180	11.360	11.180	11.300	11.300	8,420,171
18 Aug 2022	11.380	11.380	11.220	11.240	11.240	12,284,581
17 Aug 2022	11.320	11.420	11.240	11.380	11.380	15,594,567
16 Aug 2022	11.420	11.500	11.240	11.280	11.280	27,137,609
15 Aug 2022	11.520	11.640	11.440	11.480	11.480	20,024,857
12 Aug 2022	11.640	11.840	11.640	11.760	11.760	11,690,265
11 Aug 2022	11.500	11.860	11.400	11.720	11.720	23,041,268
10 Aug 2022	11.540	11.640	11.320	11.400	11.400	15,167,395
09 Aug 2022	11.520	11.760	11.520	11.580	11.580	16,969,869
08 Aug 2022	11.520	11.580	11.380	11.540	11.540	12,471,082
05 Aug 2022	11.460	11.580	11.360	11.520	11.520	13,161,835
04 Aug 2022	11.240	11.400	11.220	11.360	11.360	14,967,725
03 Aug 2022	11.320	11.380	11.140	11.240	11.240	14,250,279
02 Aug 2022	11.480	11.480	11.200	11.320	11.320	20,329,333
01 Aug 2022	11.740	11.740	11.480	11.620	11.620	14,020,403
29 Jul 2022	11.760	11.880	11.600	11.680	11.680	16,009,493
28 Jul 2022	11.780	11.900	11.720	11.760	11.760	16,519,687
27 Jul 2022	11.800	11.880	11.760	11.800	11.800	8,230,996
26 Jul 2022	11.820	11.940	11.740	11.880	11.880	14,258,420
25 Jul 2022	11.680	11.840	11.680	11.720	11.720	12,827,984
22 Jul 2022	11.760	11.820	11.660	11.740	11.740	11,593,331
21 Jul 2022	11.760	11.760	11.620	11.680	11.680	18,438,133
20 Jul 2022	11.900	11.980	11.720	11.760	11.760	18,791,286
19 Jul 2022	11.700	11.880	11.680	11.760	11.760	13,987,729
18 Jul 2022	11.800	11.960	11.680	11.900	11.900	20,066,479
15 Jul 2022	11.900	11.940	11.580	11.640	11.640	38,588,067
14 Jul 2022	12.160	12.160	11.780	11.980	11.980	38,079,515
13 Jul 2022	12.400	12.440	12.060	12.160	12.160	19,426,066
12 Jul 2022	12.280	12.420	12.240	12.300	12.300	21,484,596
11 Jul 2022	12.420	12.500	12.260	12.380	12.380	17,319,088
08 Jul 2022	12.680	12.700	12.480	12.620	12.620	14,238,289
07 Jul 2022	12.340	12.560	12.340	12.540	12.540	17,824,597
06 Jul 2022	12.640	12.640	12.260	12.480	12.480	43,824,207
06 Jul 2022	0.76162 Dividend
05 Jul 2022	13.600	13.760	13.520	13.540	12.778	25,100,392
04 Jul 2022	13.580	13.580	13.340	13.500	12.741	17,519,659
30 Jun 2022	13.560	13.760	13.500	13.660	12.892	31,892,631
29 Jun 2022	13.460	13.740	13.460	13.580	12.816	33,637,801
28 Jun 2022	13.480	13.660	13.420	13.640	12.873	33,783,946
27 Jun 2022	13.520	13.620	13.420	13.540	12.778	32,300,018
24 Jun 2022	13.480	13.600	13.280	13.420	12.665	24,962,599
23 Jun 2022	13.080	13.520	13.060	13.480	12.722	48,718,417
22 Jun 2022	13.120	13.280	13.020	13.060	12.325	30,337,719
21 Jun 2022	12.680	13.260	12.660	13.180	12.439	69,727,694
20 Jun 2022	12.560	12.760	12.460	12.680	11.967	17,696,648
17 Jun 2022	12.400	12.780	12.340	12.660	11.948	39,790,795
16 Jun 2022	12.700	12.780	12.300	12.400	11.703	29,885,136
15 Jun 2022	11.920	12.840	11.920	12.640	11.929	91,165,144
14 Jun 2022	11.960	12.080	11.800	12.000	11.325	15,932,158
13 Jun 2022	11.880	12.060	11.860	11.960	11.287	25,011,741
10 Jun 2022	12.000	12.320	12.000	12.260	11.570	22,860,301
09 Jun 2022	12.200	12.380	12.140	12.180	11.495	17,030,754
08 Jun 2022	12.380	12.380	12.160	12.300	11.608	15,900,083
07 Jun 2022	12.200	12.280	12.080	12.240	11.552	15,951,097
06 Jun 2022	11.980	12.280	11.800	12.220	11.533	23,362,356
02 Jun 2022	11.940	11.980	11.840	11.960	11.287	14,327,956
01 Jun 2022	12.040	12.080	11.940	12.040	11.363	12,377,007
31 May 2022	11.860	12.040	11.860	12.040	11.363	26,855,049
30 May 2022	11.900	12.100	11.800	11.920	11.250	32,955,861
27 May 2022	11.680	11.780	11.600	11.740	11.080	28,896,713
26 May 2022	11.440	11.520	11.340	11.500	10.853	10,572,481
25 May 2022	11.560	11.560	11.360	11.460	10.815	16,523,603
24 May 2022	11.600	11.740	11.440	11.500	10.853	12,478,546
23 May 2022	11.560	11.640	11.440	11.560	10.910	11,137,910
20 May 2022	11.380	11.640	11.380	11.560	10.910	17,603,066
19 May 2022	11.200	11.420	11.200	11.320	10.683	15,032,166
18 May 2022	11.300	11.420	11.260	11.360	10.721	10,551,776
17 May 2022	11.180	11.380	11.100	11.380	10.740	20,904,947
16 May 2022	11.200	11.260	11.000	11.060	10.438	20,222,674
13 May 2022	11.120	11.260	11.080	11.200	10.570	18,814,383
12 May 2022	11.100	11.280	11.080	11.140	10.513	14,418,859
11 May 2022	11.200	11.280	11.100	11.200	10.570	14,462,593
10 May 2022	11.140	11.280	11.020	11.200	10.570	17,270,508
06 May 2022	11.380	11.440	11.240	11.280	10.646	16,617,692
05 May 2022	11.640	11.760	11.540	11.560	10.910	14,851,819
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,434.82-83.50(-0.72%)

NZD/USD0.5730-0.0016(-0.28%)

NZD/EUR0.5929+0.0007(+0.12%)

ALL ORDS6,674.20-114.50(-1.69%)

ASX 2006,473.30-101.40(-1.54%)

OIL78.89+0.15(+0.19%)

China Life Insurance Company Limited (2628.HK)

NZX 50
11,434.82
-83.50(-0.72%)

NZD/USD
0.5730
-0.0016(-0.28%)

NZD/EUR
0.5929
+0.0007(+0.12%)

ALL ORDS
6,674.20
-114.50(-1.69%)

ASX 200
6,473.30
-101.40(-1.54%)

OIL
78.89
+0.15(+0.19%)