China Life Insurance Company Limited (2628.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 8.960 | 9.090 | 8.910 | 9.000 | 9.000 | 25,173,524 |
| 18 Apr 2024 | 8.830 | 9.240 | 8.800 | 9.060 | 9.060 | 39,330,021 |
| 17 Apr 2024 | 8.770 | 8.880 | 8.750 | 8.830 | 8.830 | 21,741,178 |
| 16 Apr 2024 | 8.770 | 8.900 | 8.750 | 8.770 | 8.770 | 28,261,798 |
| 15 Apr 2024 | 8.860 | 9.000 | 8.760 | 8.920 | 8.920 | 31,436,117 |
| 12 Apr 2024 | 9.240 | 9.240 | 8.880 | 8.880 | 8.880 | 59,953,103 |
| 11 Apr 2024 | 9.160 | 9.250 | 9.080 | 9.250 | 9.250 | 45,365,869 |
| 10 Apr 2024 | 9.370 | 9.410 | 9.290 | 9.370 | 9.370 | 33,105,452 |
| 09 Apr 2024 | 9.280 | 9.450 | 9.260 | 9.300 | 9.300 | 15,972,117 |
| 08 Apr 2024 | 9.300 | 9.390 | 9.160 | 9.280 | 9.280 | 15,419,550 |
| 05 Apr 2024 | 9.430 | 9.500 | 9.110 | 9.310 | 9.310 | 20,872,104 |
| 03 Apr 2024 | 9.410 | 9.590 | 9.410 | 9.460 | 9.460 | 21,841,235 |
| 02 Apr 2024 | 9.490 | 9.720 | 9.460 | 9.530 | 9.530 | 42,142,267 |
| 28 Mar 2024 | 8.910 | 9.450 | 8.910 | 9.390 | 9.390 | 71,701,522 |
| 27 Mar 2024 | 9.090 | 9.140 | 8.900 | 8.930 | 8.930 | 33,758,456 |
| 26 Mar 2024 | 9.190 | 9.240 | 9.060 | 9.150 | 9.150 | 47,152,846 |
| 25 Mar 2024 | 9.440 | 9.440 | 9.000 | 9.070 | 9.070 | 61,253,456 |
| 22 Mar 2024 | 9.700 | 9.730 | 9.340 | 9.450 | 9.450 | 44,952,868 |
| 21 Mar 2024 | 9.490 | 9.850 | 9.490 | 9.700 | 9.700 | 30,814,014 |
| 20 Mar 2024 | 9.420 | 9.520 | 9.370 | 9.440 | 9.440 | 18,154,398 |
| 19 Mar 2024 | 9.540 | 9.540 | 9.370 | 9.420 | 9.420 | 25,272,670 |
| 18 Mar 2024 | 9.500 | 9.670 | 9.360 | 9.610 | 9.610 | 33,179,572 |
| 15 Mar 2024 | 9.680 | 9.710 | 9.340 | 9.500 | 9.500 | 64,362,640 |
| 14 Mar 2024 | 9.920 | 10.020 | 9.740 | 9.810 | 9.810 | 26,117,947 |
| 13 Mar 2024 | 10.080 | 10.160 | 9.860 | 9.920 | 9.920 | 42,771,079 |
| 12 Mar 2024 | 9.640 | 10.140 | 9.610 | 10.080 | 10.080 | 52,095,917 |
| 11 Mar 2024 | 9.450 | 9.700 | 9.450 | 9.600 | 9.600 | 25,531,739 |
| 08 Mar 2024 | 9.350 | 9.560 | 9.350 | 9.490 | 9.490 | 19,938,525 |
| 07 Mar 2024 | 9.430 | 9.630 | 9.270 | 9.350 | 9.350 | 26,005,070 |
| 06 Mar 2024 | 9.240 | 9.510 | 9.220 | 9.430 | 9.430 | 31,317,020 |
| 05 Mar 2024 | 9.340 | 9.450 | 9.220 | 9.250 | 9.250 | 29,354,183 |
| 04 Mar 2024 | 9.590 | 9.640 | 9.310 | 9.420 | 9.420 | 45,712,870 |
| 01 Mar 2024 | 9.640 | 9.760 | 9.470 | 9.640 | 9.640 | 27,528,140 |
| 29 Feb 2024 | 9.640 | 9.830 | 9.600 | 9.650 | 9.650 | 25,586,929 |
| 28 Feb 2024 | 9.970 | 9.970 | 9.690 | 9.730 | 9.730 | 27,714,246 |
| 27 Feb 2024 | 9.960 | 9.970 | 9.700 | 9.950 | 9.950 | 38,751,138 |
| 26 Feb 2024 | 10.180 | 10.300 | 9.970 | 9.990 | 9.990 | 25,457,907 |
| 23 Feb 2024 | 10.120 | 10.420 | 10.120 | 10.200 | 10.200 | 32,950,868 |
| 22 Feb 2024 | 10.000 | 10.200 | 9.870 | 10.200 | 10.200 | 37,331,411 |
| 21 Feb 2024 | 9.500 | 10.260 | 9.470 | 10.020 | 10.020 | 68,596,981 |
| 20 Feb 2024 | 9.480 | 9.590 | 9.360 | 9.570 | 9.570 | 23,690,224 |
| 19 Feb 2024 | 9.660 | 9.730 | 9.340 | 9.470 | 9.470 | 18,770,881 |
| 16 Feb 2024 | 9.400 | 9.760 | 9.380 | 9.750 | 9.750 | 21,106,492 |
| 15 Feb 2024 | 9.320 | 9.460 | 9.200 | 9.440 | 9.440 | 12,077,100 |
| 14 Feb 2024 | 9.010 | 9.340 | 8.910 | 9.330 | 9.330 | 16,232,514 |
| 09 Feb 2024 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | - |
| 08 Feb 2024 | 9.460 | 9.580 | 9.250 | 9.370 | 9.370 | 28,136,693 |
| 07 Feb 2024 | 9.540 | 9.580 | 9.310 | 9.460 | 9.460 | 38,603,582 |
| 06 Feb 2024 | 8.830 | 9.490 | 8.800 | 9.470 | 9.470 | 53,196,805 |
| 05 Feb 2024 | 8.750 | 8.980 | 8.720 | 8.870 | 8.870 | 23,036,399 |
| 02 Feb 2024 | 9.090 | 9.220 | 8.870 | 8.950 | 8.950 | 25,394,762 |
| 01 Feb 2024 | 8.980 | 9.330 | 8.860 | 9.070 | 9.070 | 31,153,455 |
| 31 Jan 2024 | 9.020 | 9.160 | 8.900 | 8.980 | 8.980 | 24,898,542 |
| 30 Jan 2024 | 9.290 | 9.290 | 8.960 | 9.050 | 9.050 | 34,375,399 |
| 29 Jan 2024 | 9.350 | 9.540 | 9.270 | 9.330 | 9.330 | 28,617,973 |
| 26 Jan 2024 | 9.300 | 9.440 | 9.170 | 9.250 | 9.250 | 26,202,523 |
| 25 Jan 2024 | 9.030 | 9.460 | 8.970 | 9.360 | 9.360 | 55,196,558 |
| 24 Jan 2024 | 8.650 | 9.090 | 8.590 | 9.030 | 9.030 | 41,310,035 |
| 23 Jan 2024 | 8.330 | 8.750 | 8.220 | 8.610 | 8.610 | 48,379,476 |
| 22 Jan 2024 | 8.540 | 8.550 | 8.190 | 8.330 | 8.330 | 38,917,076 |
| 19 Jan 2024 | 8.590 | 8.710 | 8.480 | 8.540 | 8.540 | 22,117,527 |
| 18 Jan 2024 | 8.500 | 8.700 | 8.470 | 8.630 | 8.630 | 32,015,592 |
| 17 Jan 2024 | 8.850 | 8.880 | 8.430 | 8.520 | 8.520 | 57,069,802 |
| 16 Jan 2024 | 9.000 | 9.200 | 8.850 | 8.920 | 8.920 | 22,950,039 |
| 15 Jan 2024 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | - |
| 12 Jan 2024 | 9.040 | 9.210 | 9.000 | 9.100 | 9.100 | 14,529,333 |
| 11 Jan 2024 | 8.930 | 9.210 | 8.850 | 9.080 | 9.080 | 24,993,207 |
| 10 Jan 2024 | 9.000 | 9.060 | 8.830 | 8.920 | 8.920 | 40,569,507 |
| 09 Jan 2024 | 9.350 | 9.390 | 9.060 | 9.080 | 9.080 | 50,667,480 |
| 08 Jan 2024 | 9.620 | 9.680 | 9.240 | 9.280 | 9.280 | 36,082,580 |
| 05 Jan 2024 | 9.720 | 9.840 | 9.600 | 9.620 | 9.620 | 20,830,142 |
| 04 Jan 2024 | 9.900 | 9.900 | 9.670 | 9.720 | 9.720 | 21,925,414 |
| 03 Jan 2024 | 9.860 | 9.930 | 9.750 | 9.890 | 9.890 | 18,272,784 |
| 02 Jan 2024 | 10.140 | 10.140 | 9.810 | 9.890 | 9.890 | 22,191,061 |
| 29 Dec 2023 | 10.260 | 10.280 | 10.080 | 10.120 | 10.120 | 18,447,897 |
| 28 Dec 2023 | 9.840 | 10.320 | 9.770 | 10.220 | 10.220 | 34,220,550 |
| 27 Dec 2023 | 9.770 | 9.820 | 9.580 | 9.770 | 9.770 | 15,307,108 |
| 22 Dec 2023 | 9.790 | 9.890 | 9.630 | 9.670 | 9.670 | 18,020,880 |
| 21 Dec 2023 | 9.510 | 9.740 | 9.510 | 9.700 | 9.700 | 12,078,597 |
| 20 Dec 2023 | 9.810 | 9.840 | 9.550 | 9.620 | 9.620 | 20,900,334 |
| 19 Dec 2023 | 9.850 | 9.850 | 9.610 | 9.650 | 9.650 | 22,673,137 |
| 18 Dec 2023 | 9.820 | 9.910 | 9.720 | 9.850 | 9.850 | 17,552,762 |
| 15 Dec 2023 | 9.880 | 10.160 | 9.820 | 9.900 | 9.900 | 51,338,908 |
| 14 Dec 2023 | 9.840 | 9.900 | 9.630 | 9.700 | 9.700 | 20,895,417 |
| 13 Dec 2023 | 9.870 | 9.870 | 9.580 | 9.640 | 9.640 | 30,364,405 |
| 12 Dec 2023 | 9.780 | 9.950 | 9.670 | 9.890 | 9.890 | 23,717,639 |
| 11 Dec 2023 | 9.960 | 9.960 | 9.550 | 9.740 | 9.740 | 48,442,347 |
| 08 Dec 2023 | 10.160 | 10.180 | 9.920 | 9.970 | 9.970 | 21,799,212 |
| 07 Dec 2023 | 10.200 | 10.200 | 9.960 | 10.100 | 10.100 | 18,568,133 |
| 06 Dec 2023 | 10.100 | 10.300 | 10.020 | 10.200 | 10.200 | 24,179,140 |
| 05 Dec 2023 | 10.300 | 10.300 | 10.020 | 10.120 | 10.120 | 30,785,989 |
| 04 Dec 2023 | 10.580 | 10.660 | 10.260 | 10.300 | 10.300 | 30,888,672 |
| 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 |
| *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.