China Life Insurance Company Limited (2628.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

10.500

-0.080

(-0.76%)

At close: 04:08PM HKT

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	10.500	10.720	10.480	10.500	10.500	21,009,891
30 Nov 2023	10.560	10.800	10.460	10.580	10.580	40,784,161
29 Nov 2023	10.980	10.980	10.460	10.560	10.560	35,819,745
28 Nov 2023	10.940	11.020	10.860	10.880	10.880	19,149,644
27 Nov 2023	11.120	11.140	10.820	10.920	10.920	21,825,561
24 Nov 2023	11.300	11.300	11.080	11.140	11.140	21,165,039
23 Nov 2023	11.120	11.400	11.040	11.400	11.400	20,324,628
22 Nov 2023	11.200	11.320	11.140	11.200	11.200	11,923,371
21 Nov 2023	11.300	11.540	11.160	11.180	11.180	25,782,480
20 Nov 2023	11.000	11.280	10.960	11.220	11.220	24,498,209
17 Nov 2023	11.000	11.020	10.780	10.920	10.920	20,258,453
16 Nov 2023	11.380	11.380	11.020	11.080	11.080	18,839,099
15 Nov 2023	10.940	11.360	10.880	11.300	11.300	59,807,172
14 Nov 2023	10.600	10.740	10.540	10.660	10.660	26,743,161
13 Nov 2023	10.300	10.500	10.260	10.480	10.480	16,025,932
10 Nov 2023	10.500	10.500	10.200	10.300	10.300	28,071,896
09 Nov 2023	10.580	10.660	10.440	10.560	10.560	21,971,419
08 Nov 2023	10.960	10.960	10.620	10.660	10.660	31,337,473
07 Nov 2023	11.080	11.240	10.840	10.920	10.920	26,851,549
06 Nov 2023	11.100	11.400	11.080	11.260	11.260	32,248,060
03 Nov 2023	10.780	11.020	10.640	10.940	10.940	25,867,400
02 Nov 2023	10.780	10.820	10.480	10.620	10.620	15,681,230
01 Nov 2023	10.620	10.720	10.500	10.600	10.600	14,020,433
31 Oct 2023	10.700	10.820	10.500	10.600	10.600	23,518,450
30 Oct 2023	10.560	10.700	10.420	10.700	10.700	34,072,338
27 Oct 2023	10.480	10.700	10.140	10.660	10.660	90,435,924
26 Oct 2023	10.840	10.940	10.640	10.740	10.740	29,284,763
25 Oct 2023	11.100	11.100	10.700	10.800	10.800	36,140,479
24 Oct 2023	10.920	11.080	10.680	10.780	10.780	49,033,505
20 Oct 2023	11.240	11.340	10.940	11.080	11.080	69,363,937
19 Oct 2023	12.100	12.120	11.420	11.440	11.440	64,357,533
18 Oct 2023	12.320	12.440	12.200	12.260	12.260	23,930,589
17 Oct 2023	12.580	12.580	12.220	12.380	12.380	19,114,595
16 Oct 2023	12.340	12.640	12.320	12.360	12.360	24,201,527
13 Oct 2023	12.320	12.500	12.320	12.440	12.440	22,782,810
12 Oct 2023	12.500	12.680	12.400	12.560	12.560	46,166,372
11 Oct 2023	12.120	12.260	12.060	12.100	12.100	25,307,667
10 Oct 2023	11.960	12.180	11.860	11.920	11.920	17,706,669
09 Oct 2023	11.780	11.940	11.720	11.820	11.820	8,164,435
06 Oct 2023	11.680	11.900	11.680	11.760	11.760	13,854,258
05 Oct 2023	11.660	11.720	11.540	11.580	11.580	16,192,331
04 Oct 2023	11.660	11.720	11.460	11.720	11.720	18,197,929
03 Oct 2023	12.020	12.100	11.540	11.660	11.660	25,461,744
29 Sept 2023	12.000	12.280	11.980	12.200	12.200	13,531,584
28 Sept 2023	12.160	12.220	11.960	11.960	11.960	14,667,923
27 Sept 2023	12.080	12.240	12.040	12.160	12.160	21,987,372
26 Sept 2023	12.280	12.360	11.860	11.960	11.960	34,705,947
25 Sept 2023	12.340	12.420	12.260	12.320	12.320	23,749,221
22 Sept 2023	12.200	12.460	11.920	12.440	12.440	41,930,018
21 Sept 2023	12.140	12.320	12.080	12.240	12.240	31,517,913
20 Sept 2023	11.980	12.280	11.900	12.200	12.200	19,393,883
19 Sept 2023	12.000	12.140	11.940	12.080	12.080	20,546,775
18 Sept 2023	12.040	12.060	11.800	11.980	11.980	19,053,408
15 Sept 2023	12.180	12.320	12.020	12.100	12.100	57,848,861
14 Sept 2023	12.180	12.300	12.040	12.120	12.120	12,709,365
13 Sept 2023	12.220	12.320	12.000	12.060	12.060	13,150,815
12 Sept 2023	12.180	12.280	11.980	12.140	12.140	24,755,401
11 Sept 2023	12.260	12.480	12.120	12.360	12.360	20,658,945
07 Sept 2023	12.440	12.520	12.240	12.260	12.260	17,870,223
06 Sept 2023	12.400	12.580	12.240	12.480	12.480	18,128,509
05 Sept 2023	12.720	12.780	12.420	12.440	12.440	21,203,072
04 Sept 2023	12.100	13.080	12.100	12.860	12.860	83,733,713
31 Aug 2023	11.820	12.100	11.800	11.900	11.900	30,714,057
30 Aug 2023	12.000	12.100	11.840	11.900	11.900	34,376,454
29 Aug 2023	11.600	11.920	11.460	11.860	11.860	37,974,307
28 Aug 2023	12.060	12.320	11.480	11.520	11.520	42,764,039
25 Aug 2023	11.420	11.600	11.360	11.420	11.420	19,854,738
24 Aug 2023	11.440	11.580	11.260	11.400	11.400	30,725,013
23 Aug 2023	11.220	11.420	11.160	11.300	11.300	23,485,338
22 Aug 2023	11.080	11.380	11.060	11.220	11.220	36,153,267
21 Aug 2023	11.400	11.540	11.040	11.120	11.120	41,755,579
18 Aug 2023	11.620	12.000	11.560	11.580	11.580	33,535,501
17 Aug 2023	11.520	11.680	11.460	11.640	11.640	47,680,420
16 Aug 2023	12.180	12.180	11.780	11.840	11.840	34,607,355
15 Aug 2023	12.000	12.380	12.000	12.180	12.180	31,095,664
14 Aug 2023	12.380	12.380	12.080	12.300	12.300	34,067,098
11 Aug 2023	13.000	13.000	12.580	12.660	12.660	29,681,746
10 Aug 2023	13.040	13.140	12.900	13.100	13.100	17,877,025
09 Aug 2023	13.100	13.200	12.940	13.120	13.120	24,104,067
08 Aug 2023	13.500	13.500	13.120	13.220	13.220	29,371,658
07 Aug 2023	13.800	13.800	13.320	13.500	13.500	20,038,685
04 Aug 2023	13.800	14.180	13.680	13.800	13.800	50,085,645
03 Aug 2023	13.360	13.760	13.220	13.520	13.520	43,499,302
02 Aug 2023	13.480	13.840	13.280	13.360	13.360	40,383,705
01 Aug 2023	13.600	13.800	13.400	13.520	13.520	34,220,038
31 Jul 2023	13.720	13.840	13.540	13.600	13.600	56,853,234
28 Jul 2023	12.440	13.660	12.440	13.480	13.480	88,793,333
27 Jul 2023	12.200	12.840	12.200	12.680	12.680	56,188,614
26 Jul 2023	12.020	12.200	12.020	12.160	12.160	18,492,268
25 Jul 2023	11.540	12.220	11.480	12.120	12.120	86,256,447
24 Jul 2023	11.400	11.480	11.160	11.200	11.200	37,036,440
21 Jul 2023	11.420	11.620	11.420	11.500	11.500	13,951,035
20 Jul 2023	11.640	11.760	11.420	11.460	11.460	25,755,968
19 Jul 2023	11.720	11.800	11.440	11.640	11.640	56,092,718
18 Jul 2023	12.480	12.480	11.920	11.980	11.980	46,212,441
14 Jul 2023	12.500	12.640	12.460	12.500	12.500	21,755,474
13 Jul 2023	12.400	12.660	12.380	12.560	12.560	22,691,446
12 Jul 2023	12.180	12.380	12.100	12.260	12.260	13,617,453
11 Jul 2023	12.100	12.320	12.020	12.060	12.060	17,646,725
10 Jul 2023	12.340	12.340	11.920	12.040	12.040	26,786,430
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

ALL ORDS7,285.10-12.60(-0.17%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

China Life Insurance Company Limited (2628.HK)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

ALL ORDS
7,285.10
-12.60(-0.17%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)