Canada markets open in 6 hours 8 minutes

The People's Insurance Company (Group) of China Limited (1339.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
2.660-0.030 (-1.12%)
As of 03:04PM HKT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20242.6802.6902.6502.6602.66018,175,780
Jun 25, 20242.6602.7102.6602.6902.69022,510,850
Jun 24, 20242.7002.7002.6402.6602.66019,728,531
Jun 21, 20242.7302.7402.6902.6902.69034,664,141
Jun 20, 20242.7402.7602.7202.7402.74034,502,000
Jun 19, 20242.7002.7402.6902.7302.73045,524,160
Jun 18, 20242.6802.7102.6602.6902.69028,817,553
Jun 17, 20242.6702.7002.6502.6602.66023,041,000
Jun 14, 20242.6502.7102.6302.6702.67039,249,346
Jun 13, 20242.6602.6702.6302.6502.65022,902,987
Jun 12, 20242.6702.6802.6202.6502.65033,557,673
Jun 11, 20242.7302.7302.6502.6702.67035,785,527
Jun 07, 20242.7102.7402.7002.7202.72022,212,361
Jun 06, 20242.7302.7602.7002.7002.70024,979,000
Jun 05, 20242.7602.7802.7102.7202.72017,589,524
Jun 04, 20242.7102.7702.7002.7502.75025,274,266
Jun 03, 20242.7502.7702.7102.7202.72033,095,572
May 31, 20242.7602.7902.7002.7202.720101,342,756
May 30, 20242.7702.8102.7202.7402.74032,929,381
May 29, 20242.8402.8602.7702.7802.78034,974,484
May 28, 20242.8502.8802.8302.8502.85035,675,000
May 27, 20242.8002.8602.8002.8402.84026,627,170
May 24, 20242.8002.8302.7702.8002.80032,182,152
May 23, 20242.8802.8802.8102.8102.81037,166,174
May 22, 20242.8602.9202.8402.8802.88040,767,615
May 21, 20242.9302.9502.8402.8602.86033,989,827
May 20, 20242.9302.9802.9102.9402.94043,493,168
May 17, 20242.8502.9502.8402.9302.93068,777,878
May 16, 20242.7802.8502.7802.8502.85056,746,267
May 14, 20242.8402.8502.7802.7902.79043,493,851
May 13, 20242.8102.8402.7702.8302.83047,232,697
May 10, 20242.7202.8102.7202.7802.78087,872,613
May 09, 20242.6402.7102.6402.7002.70032,659,244
May 08, 20242.7102.7102.6402.6502.65038,233,297
May 07, 20242.6602.7202.6502.7002.70042,163,300
May 06, 20242.6402.6802.6302.6602.66032,162,727
May 03, 20242.6102.6702.6102.6302.63023,044,966
May 02, 20242.5802.6102.5202.5802.58028,358,753
Apr 30, 20242.6702.6802.5802.5802.58061,936,957
Apr 29, 20242.6602.7402.6502.6902.69051,711,834
Apr 26, 20242.6202.6602.6102.6402.64039,954,000
Apr 25, 20242.5902.6502.5902.6102.61038,333,932
Apr 24, 20242.5602.6102.5502.6002.60027,044,153
Apr 23, 20242.5702.5802.5302.5502.55028,891,513
Apr 22, 20242.5702.6002.5502.5702.57049,020,247
Apr 19, 20242.6102.6102.5402.5502.55038,521,469
Apr 18, 20242.5202.6202.5202.6102.61044,945,321
Apr 17, 20242.5102.5302.4902.5202.52033,675,000
Apr 16, 20242.5102.5402.5002.5102.51019,548,066
Apr 15, 20242.4802.5302.4602.5102.51033,643,334
Apr 12, 20242.5402.5602.4802.4802.48035,925,881
Apr 11, 20242.5502.5602.5202.5502.55022,071,559
Apr 10, 20242.5502.5802.5402.5602.56024,065,662
Apr 09, 20242.5502.5802.5402.5402.54018,891,271
Apr 08, 20242.5202.5802.5102.5502.55021,844,000
Apr 05, 20242.5602.5602.4802.5102.51018,417,111
Apr 03, 20242.5702.5802.5402.5602.56018,735,127
Apr 02, 20242.5202.5802.5202.5602.56039,718,161
Mar 28, 20242.5002.5202.4702.5002.50037,633,144
Mar 27, 20242.4402.5202.4302.5002.50031,053,643
Mar 26, 20242.5002.5002.4602.4602.46029,599,996
Mar 25, 20242.5002.5202.4702.4902.49026,078,012
Mar 22, 20242.5402.5402.4802.5002.50027,328,540
Mar 21, 20242.5302.5602.5202.5502.55025,486,798
Mar 20, 20242.5002.5502.5002.5302.53021,570,862
Mar 19, 20242.5702.5902.5102.5102.51036,087,851
Mar 18, 20242.5502.6002.5302.5702.57036,006,858
Mar 15, 20242.5902.6102.5202.5402.54061,901,741
Mar 14, 20242.5902.6502.5802.6002.60022,461,327
Mar 13, 20242.6902.6902.5902.5902.59041,055,600
Mar 12, 20242.6602.7102.6402.6902.69027,403,516
Mar 11, 20242.6502.6702.6402.6602.66018,726,261
Mar 08, 20242.6402.6702.6202.6502.65025,102,360
Mar 07, 20242.6302.6602.5902.6202.62027,197,893
Mar 06, 20242.6202.6502.6002.6202.62016,917,000
Mar 05, 20242.6102.6402.6002.6102.61034,898,434
Mar 04, 20242.6302.6402.5802.6102.61040,879,600
Mar 01, 20242.6202.6702.5802.6402.64034,076,491
Feb 29, 20242.6202.6302.5902.6102.61035,661,315
Feb 28, 20242.6402.6502.6002.6102.61026,636,753
Feb 27, 20242.6402.6602.6002.6502.65030,430,117
Feb 26, 20242.7002.7102.6202.6402.64024,830,572
Feb 23, 20242.6502.6902.6402.6802.68040,208,389
Feb 22, 20242.6002.6502.5802.6502.65041,730,400
Feb 21, 20242.5302.6402.5202.6002.60046,477,899
Feb 20, 20242.5102.5402.5002.5402.54023,418,674
Feb 19, 20242.5102.5202.4802.5002.50033,588,658
Feb 16, 20242.4502.5202.4402.5002.50010,885,133
Feb 15, 20242.4702.4702.4102.4502.45010,374,247
Feb 14, 20242.4602.4802.3902.4702.4708,885,832
Feb 09, 20242.4602.4602.4602.4602.460-
Feb 08, 20242.5202.5402.4602.4802.48030,038,487
Feb 07, 20242.5302.5602.4902.5102.51026,307,996
Feb 06, 20242.4102.5302.4102.5202.52030,502,496
Feb 05, 20242.4302.4502.3902.4302.43015,832,972
Feb 02, 20242.4902.5002.4002.4302.43015,661,572
Feb 01, 20242.4302.4902.4202.4702.47047,783,987
Jan 31, 20242.4402.4702.4002.4302.43048,228,000
Jan 30, 20242.5102.5102.4202.4402.44023,666,178
Jan 29, 20242.5102.5502.4902.5102.51040,749,364
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...