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 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 16.640 | 18.340 | 16.540 | 18.280 | 18.280 | 205,550,954 |
| 03 Oct 2024 | 17.320 | 17.500 | 16.000 | 16.940 | 16.940 | 147,764,759 |
| 02 Oct 2024 | 15.480 | 17.180 | 15.460 | 17.140 | 17.140 | 210,290,235 |
| 30 Sept 2024 | 15.000 | 15.980 | 14.780 | 15.620 | 15.620 | 222,789,532 |
| 27 Sept 2024 | 14.380 | 14.740 | 13.960 | 14.700 | 14.700 | 136,689,250 |
| 26 Sept 2024 | 13.500 | 14.040 | 13.280 | 13.980 | 13.980 | 108,306,339 |
| 25 Sept 2024 | 13.600 | 13.760 | 13.240 | 13.320 | 13.320 | 96,980,115 |
| 24 Sept 2024 | 12.500 | 13.040 | 12.420 | 13.040 | 13.040 | 95,718,757 |
| 23 Sept 2024 | 12.000 | 12.360 | 12.000 | 12.200 | 12.200 | 38,859,919 |
| 20 Sept 2024 | 11.860 | 12.100 | 11.840 | 12.000 | 12.000 | 43,426,229 |
| 19 Sept 2024 | 11.580 | 11.980 | 11.540 | 11.920 | 11.920 | 41,747,081 |
| 17 Sept 2024 | 11.420 | 11.660 | 11.400 | 11.600 | 11.600 | 16,719,270 |
| 16 Sept 2024 | 11.220 | 11.420 | 11.140 | 11.420 | 11.420 | 10,963,271 |
| 13 Sept 2024 | 11.120 | 11.520 | 11.120 | 11.360 | 11.360 | 20,515,691 |
| 12 Sept 2024 | 11.100 | 11.220 | 10.860 | 11.120 | 11.120 | 27,749,043 |
| 11 Sept 2024 | 11.140 | 11.160 | 10.980 | 11.080 | 11.080 | 19,565,952 |
| 10 Sept 2024 | 11.120 | 11.180 | 10.960 | 11.140 | 11.140 | 30,268,538 |
| 09 Sept 2024 | 11.460 | 11.460 | 11.120 | 11.220 | 11.220 | 30,120,518 |
| 05 Sept 2024 | 11.420 | 11.540 | 11.360 | 11.500 | 11.500 | 21,706,229 |
| 04 Sept 2024 | 11.660 | 11.700 | 11.280 | 11.380 | 11.380 | 31,144,200 |
| 03 Sept 2024 | 11.700 | 11.820 | 11.600 | 11.720 | 11.720 | 22,844,996 |
| 02 Sept 2024 | 11.960 | 12.080 | 11.680 | 11.780 | 11.780 | 34,157,696 |
| 30 Aug 2024 | 11.180 | 12.040 | 11.100 | 11.820 | 11.820 | 109,000,909 |
| 29 Aug 2024 | 11.140 | 11.560 | 11.020 | 11.200 | 11.200 | 36,347,313 |
| 28 Aug 2024 | 11.140 | 11.280 | 11.060 | 11.160 | 11.160 | 23,658,546 |
| 27 Aug 2024 | 10.980 | 11.180 | 10.880 | 11.160 | 11.160 | 21,647,360 |
| 26 Aug 2024 | 10.900 | 11.080 | 10.840 | 11.020 | 11.020 | 29,015,466 |
| 23 Aug 2024 | 10.540 | 10.980 | 10.540 | 10.900 | 10.900 | 29,849,427 |
| 22 Aug 2024 | 10.720 | 10.720 | 10.520 | 10.680 | 10.680 | 22,733,825 |
| 21 Aug 2024 | 10.580 | 10.700 | 10.520 | 10.680 | 10.680 | 15,986,772 |
| 20 Aug 2024 | 10.860 | 10.860 | 10.640 | 10.700 | 10.700 | 8,789,998 |
| 19 Aug 2024 | 10.660 | 10.880 | 10.640 | 10.780 | 10.780 | 18,226,471 |
| 16 Aug 2024 | 10.520 | 10.680 | 10.480 | 10.660 | 10.660 | 25,934,248 |
| 15 Aug 2024 | 10.220 | 10.540 | 10.160 | 10.420 | 10.420 | 21,232,567 |
| 14 Aug 2024 | 10.420 | 10.460 | 10.220 | 10.300 | 10.300 | 14,459,521 |
| 13 Aug 2024 | 10.480 | 10.500 | 10.320 | 10.400 | 10.400 | 19,366,199 |
| 12 Aug 2024 | 10.300 | 10.420 | 10.180 | 10.380 | 10.380 | 15,713,768 |
| 09 Aug 2024 | 10.380 | 10.500 | 10.280 | 10.320 | 10.320 | 14,267,484 |
| 08 Aug 2024 | 10.240 | 10.380 | 10.120 | 10.240 | 10.240 | 17,274,871 |
| 07 Aug 2024 | 10.120 | 10.320 | 10.060 | 10.280 | 10.280 | 30,054,238 |
| 06 Aug 2024 | 10.700 | 10.700 | 10.060 | 10.100 | 10.100 | 46,827,668 |
| 05 Aug 2024 | 10.360 | 10.780 | 10.320 | 10.580 | 10.580 | 33,894,195 |
| 02 Aug 2024 | 10.640 | 10.640 | 10.420 | 10.540 | 10.540 | 32,832,643 |
| 01 Aug 2024 | 10.820 | 10.960 | 10.700 | 10.800 | 10.800 | 15,551,667 |
| 31 Jul 2024 | 10.540 | 10.940 | 10.460 | 10.860 | 10.860 | 34,702,420 |
| 30 Jul 2024 | 10.580 | 10.620 | 10.380 | 10.460 | 10.460 | 26,924,721 |
| 29 Jul 2024 | 10.660 | 10.760 | 10.580 | 10.620 | 10.620 | 16,039,981 |
| 26 Jul 2024 | 10.580 | 10.760 | 10.440 | 10.540 | 10.540 | 16,470,982 |
| 25 Jul 2024 | 10.680 | 10.740 | 10.400 | 10.480 | 10.480 | 47,330,825 |
| 24 Jul 2024 | 10.840 | 10.900 | 10.660 | 10.720 | 10.720 | 34,609,591 |
| 23 Jul 2024 | 11.000 | 11.060 | 10.860 | 10.860 | 10.860 | 18,148,667 |
| 22 Jul 2024 | 11.020 | 11.060 | 10.760 | 10.980 | 10.980 | 17,706,189 |
| 19 Jul 2024 | 11.040 | 11.100 | 10.900 | 11.000 | 11.000 | 29,828,600 |
| 18 Jul 2024 | 11.120 | 11.300 | 10.980 | 11.200 | 11.200 | 20,736,881 |
| 17 Jul 2024 | 10.840 | 11.140 | 10.800 | 11.120 | 11.120 | 24,378,584 |
| 16 Jul 2024 | 10.880 | 10.960 | 10.740 | 10.840 | 10.840 | 27,492,570 |
| 15 Jul 2024 | 11.160 | 11.300 | 10.940 | 11.020 | 11.020 | 25,849,326 |
| 12 Jul 2024 | 11.160 | 11.300 | 11.140 | 11.260 | 11.260 | 25,935,607 |
| 11 Jul 2024 | 10.920 | 11.260 | 10.900 | 11.060 | 11.060 | 30,754,154 |
| 10 Jul 2024 | 10.600 | 10.900 | 10.600 | 10.800 | 10.800 | 30,246,488 |
| 09 Jul 2024 | 10.500 | 10.680 | 10.320 | 10.600 | 10.600 | 21,958,857 |
| 08 Jul 2024 | 10.580 | 10.640 | 10.400 | 10.500 | 10.500 | 23,490,812 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 10.980 | 11.060 | 10.800 | 10.840 | 10.840 | 13,359,799 |
| 03 Jul 2024 | 10.860 | 11.040 | 10.740 | 10.900 | 10.900 | 29,930,143 |
| 03 Jul 2024 | 0.47127 Dividend | |||||
| 02 Jul 2024 | 11.040 | 11.560 | 11.040 | 11.220 | 10.749 | 51,020,039 |
| 28 Jun 2024 | 11.100 | 11.300 | 11.040 | 11.040 | 10.576 | 27,827,832 |
| 27 Jun 2024 | 11.300 | 11.400 | 11.060 | 11.120 | 10.653 | 35,200,531 |
| 26 Jun 2024 | 11.280 | 11.460 | 11.120 | 11.380 | 10.902 | 25,074,000 |
| 25 Jun 2024 | 11.360 | 11.480 | 11.140 | 11.300 | 10.825 | 28,618,245 |
| 24 Jun 2024 | 11.320 | 11.340 | 11.000 | 11.320 | 10.845 | 27,544,735 |
| 21 Jun 2024 | 11.340 | 11.440 | 11.180 | 11.280 | 10.806 | 34,683,120 |
| 20 Jun 2024 | 11.240 | 11.460 | 11.180 | 11.380 | 10.902 | 49,551,879 |
| 19 Jun 2024 | 10.900 | 11.280 | 10.820 | 11.220 | 10.749 | 53,720,791 |
| 18 Jun 2024 | 10.820 | 10.900 | 10.700 | 10.780 | 10.327 | 44,200,466 |
| 17 Jun 2024 | 10.800 | 10.920 | 10.620 | 10.740 | 10.289 | 20,921,591 |
| 14 Jun 2024 | 10.780 | 10.980 | 10.660 | 10.800 | 10.346 | 38,088,640 |
| 13 Jun 2024 | 11.100 | 11.100 | 10.760 | 10.820 | 10.366 | 33,755,625 |
| 12 Jun 2024 | 10.960 | 11.020 | 10.840 | 10.920 | 10.461 | 23,319,736 |
| 11 Jun 2024 | 11.060 | 11.160 | 10.860 | 11.080 | 10.615 | 36,253,531 |
| 07 Jun 2024 | 11.400 | 11.520 | 11.200 | 11.300 | 10.825 | 24,591,575 |
| 06 Jun 2024 | 11.500 | 11.600 | 11.220 | 11.320 | 10.845 | 21,456,875 |
| 05 Jun 2024 | 11.500 | 11.660 | 11.380 | 11.400 | 10.921 | 17,223,921 |
| 04 Jun 2024 | 11.240 | 11.660 | 11.240 | 11.480 | 10.998 | 34,903,628 |
| 03 Jun 2024 | 11.240 | 11.440 | 11.140 | 11.340 | 10.864 | 31,591,489 |
| 31 May 2024 | 11.320 | 11.520 | 11.080 | 11.080 | 10.615 | 54,303,149 |
| 30 May 2024 | 11.420 | 11.580 | 11.140 | 11.240 | 10.768 | 38,551,959 |
| 29 May 2024 | 11.620 | 11.720 | 11.400 | 11.480 | 10.998 | 28,982,064 |
| 28 May 2024 | 11.700 | 11.980 | 11.700 | 11.760 | 11.266 | 30,247,779 |
| 27 May 2024 | 11.820 | 11.900 | 11.600 | 11.760 | 11.266 | 30,006,356 |
| 24 May 2024 | 12.020 | 12.160 | 11.680 | 11.780 | 11.285 | 50,662,540 |
| 23 May 2024 | 12.320 | 12.360 | 12.060 | 12.140 | 11.630 | 39,679,390 |
| 22 May 2024 | 12.320 | 12.660 | 12.180 | 12.420 | 11.898 | 45,782,768 |
| 21 May 2024 | 12.540 | 12.660 | 12.240 | 12.320 | 11.803 | 58,518,495 |
| 20 May 2024 | 13.020 | 13.100 | 12.620 | 12.660 | 12.128 | 66,922,788 |
| 17 May 2024 | 12.480 | 13.080 | 12.400 | 13.000 | 12.454 | 106,075,573 |
| 16 May 2024 | 11.820 | 12.400 | 11.600 | 12.380 | 11.860 | 101,340,848 |
| 14 May 2024 | 11.720 | 11.880 | 11.560 | 11.640 | 11.151 | 31,785,172 |
| 13 May 2024 | 11.540 | 11.940 | 11.320 | 11.760 | 11.266 | 61,764,808 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.