New Zealand markets closed

China Life Insurance Company Limited (2628.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
11.220+0.280 (+2.56%)
At close: 04:08PM HKT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202210.98011.24010.84011.22011.22031,881,953
24 Nov 202210.98011.02010.86010.94010.94022,416,455
23 Nov 202210.72011.00010.62010.84010.84044,636,824
22 Nov 202210.40010.80010.34010.76010.76047,544,038
21 Nov 202210.30010.38010.16010.36010.36019,788,109
18 Nov 202210.58010.62010.44010.52010.52018,507,115
17 Nov 202210.34010.72010.24010.62010.62035,976,631
16 Nov 202210.64010.72010.44010.52010.52032,293,048
15 Nov 202210.60010.84010.52010.80010.80034,795,143
14 Nov 202210.80010.80010.42010.52010.52056,351,473
11 Nov 20229.90010.2009.79010.16010.16052,533,351
10 Nov 20229.5009.5109.3909.4909.49013,324,238
09 Nov 20229.6509.7509.5409.6209.62019,421,547
08 Nov 20229.7009.7709.5409.6509.65021,151,397
07 Nov 20229.4409.7309.3609.6609.66025,505,596
04 Nov 20228.8509.5208.8109.4109.41043,571,705
03 Nov 20228.8209.0008.7408.7808.78038,528,055
02 Nov 20228.8409.0708.7909.0409.04021,480,942
01 Nov 20228.6308.9108.6208.8408.84037,061,196
31 Oct 20228.7408.8208.5308.5508.55030,533,878
28 Oct 20229.0509.0908.7208.8008.80031,170,788
27 Oct 20229.0909.2509.0009.0309.03026,178,608
26 Oct 20228.8609.0708.8108.9508.95029,489,422
25 Oct 20228.9109.0508.7708.8808.88051,949,671
24 Oct 20229.6909.6908.9108.9308.93073,251,735
21 Oct 20229.8309.8309.6509.6909.69016,051,449
20 Oct 20229.7009.7909.6009.7509.75031,007,396
19 Oct 20229.8409.9409.7209.7209.72018,535,166
18 Oct 20229.96010.0209.7709.9009.90021,702,227
17 Oct 20229.8109.8809.7109.8109.81034,976,696
14 Oct 20229.75010.0409.7409.8209.82028,397,353
13 Oct 20229.7809.8009.6709.6809.68028,018,657
12 Oct 20229.7709.8509.6709.7809.78054,981,217
11 Oct 20229.9209.9309.7009.7309.73018,360,736
10 Oct 20229.88010.0209.7809.8509.85025,514,263
07 Oct 202210.02010.12010.02010.06010.06011,197,915
06 Oct 202210.14010.30010.04010.12010.12028,394,047
05 Oct 202210.04010.32010.00010.18010.18043,026,235
03 Oct 20229.8709.9409.6909.7609.76020,888,951
30 Sept 20229.88010.0809.83010.06010.06022,164,665
29 Sept 202210.18010.2409.7809.8309.83029,679,060
28 Sept 202210.20010.20010.00010.04010.04032,443,153
27 Sept 202210.24010.36010.20010.26010.26025,098,771
26 Sept 202210.46010.54010.20010.34010.34030,601,638
23 Sept 202210.56010.74010.50010.56010.56014,862,760
22 Sept 202210.60010.64010.46010.54010.54031,626,398
21 Sept 202210.98010.98010.76010.80010.80022,389,577
20 Sept 202211.08011.08010.90010.96010.96013,322,317
19 Sept 202211.02011.06010.90010.98010.98018,089,389
16 Sept 202211.18011.18010.94011.02011.02030,424,701
15 Sept 202211.14011.32011.12011.20011.20014,094,323
14 Sept 202211.20011.24011.10011.14011.14019,321,834
13 Sept 202211.34011.54011.32011.40011.40032,530,934
09 Sept 202210.94011.36010.94011.34011.34027,216,278
08 Sept 202211.04011.06010.94010.98010.98014,791,903
07 Sept 202210.96011.08010.94011.00011.00016,706,020
06 Sept 202211.04011.24011.00011.10011.10015,410,455
05 Sept 202211.08011.12010.94011.06011.06024,050,972
02 Sept 202211.14011.30011.08011.12011.12021,640,093
01 Sept 202211.16011.30011.14011.20011.20025,236,382
31 Aug 202211.06011.38011.06011.28011.28028,074,511
30 Aug 202211.18011.24011.06011.20011.20018,656,741
29 Aug 202211.06011.30011.06011.22011.22019,920,818
26 Aug 202211.36011.52011.26011.38011.38027,938,288
25 Aug 202211.40011.54011.20011.48011.48022,979,554
24 Aug 202211.06011.32011.04011.16011.16032,886,176
23 Aug 202211.20011.24011.08011.10011.10019,617,011
22 Aug 202211.16011.44011.16011.24011.24012,845,134
19 Aug 202211.18011.36011.18011.30011.3008,420,171
18 Aug 202211.38011.38011.22011.24011.24012,284,581
17 Aug 202211.32011.42011.24011.38011.38015,594,567
16 Aug 202211.42011.50011.24011.28011.28027,137,609
15 Aug 202211.52011.64011.44011.48011.48020,024,857
12 Aug 202211.64011.84011.64011.76011.76011,690,265
11 Aug 202211.50011.86011.40011.72011.72023,041,268
10 Aug 202211.54011.64011.32011.40011.40015,167,395
09 Aug 202211.52011.76011.52011.58011.58016,969,869
08 Aug 202211.52011.58011.38011.54011.54012,471,082
05 Aug 202211.46011.58011.36011.52011.52013,161,835
04 Aug 202211.24011.40011.22011.36011.36014,967,725
03 Aug 202211.32011.38011.14011.24011.24014,250,279
02 Aug 202211.48011.48011.20011.32011.32020,329,333
01 Aug 202211.74011.74011.48011.62011.62014,020,403
29 Jul 202211.76011.88011.60011.68011.68016,009,493
28 Jul 202211.78011.90011.72011.76011.76016,519,687
27 Jul 202211.80011.88011.76011.80011.8008,230,996
26 Jul 202211.82011.94011.74011.88011.88014,258,420
25 Jul 202211.68011.84011.68011.72011.72012,827,984
22 Jul 202211.76011.82011.66011.74011.74011,593,331
21 Jul 202211.76011.76011.62011.68011.68018,438,133
20 Jul 202211.90011.98011.72011.76011.76018,791,286
19 Jul 202211.70011.88011.68011.76011.76013,987,729
18 Jul 202211.80011.96011.68011.90011.90020,066,479
15 Jul 202211.90011.94011.58011.64011.64038,588,067
14 Jul 202212.16012.16011.78011.98011.98038,079,515
13 Jul 202212.40012.44012.06012.16012.16019,426,066
12 Jul 202212.28012.42012.24012.30012.30021,484,596
11 Jul 202212.42012.50012.26012.38012.38017,319,088
08 Jul 202212.68012.70012.48012.62012.62014,238,289
07 Jul 202212.34012.56012.34012.54012.54017,824,597
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...