Canada markets open in 2 hours 34 minutes

China Life Insurance Company Limited (2628.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
10.760-0.460 (-4.10%)
At close: 04:08PM HKT
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202210.90010.94010.60010.76010.76033,077,402
Nov 25, 202210.98011.24010.84011.22011.22031,881,953
Nov 24, 202210.98011.02010.86010.94010.94022,416,455
Nov 23, 202210.72011.00010.62010.84010.84044,636,824
Nov 22, 202210.40010.80010.34010.76010.76047,544,038
Nov 21, 202210.30010.38010.16010.36010.36019,788,109
Nov 18, 202210.58010.62010.44010.52010.52018,507,115
Nov 17, 202210.34010.72010.24010.62010.62035,976,631
Nov 16, 202210.64010.72010.44010.52010.52032,293,048
Nov 15, 202210.60010.84010.52010.80010.80034,795,143
Nov 14, 202210.80010.80010.42010.52010.52056,351,473
Nov 11, 20229.90010.2009.79010.16010.16052,533,351
Nov 10, 20229.5009.5109.3909.4909.49013,324,238
Nov 09, 20229.6509.7509.5409.6209.62019,421,547
Nov 08, 20229.7009.7709.5409.6509.65021,151,397
Nov 07, 20229.4409.7309.3609.6609.66025,505,596
Nov 04, 20228.8509.5208.8109.4109.41043,571,705
Nov 03, 20228.8209.0008.7408.7808.78038,528,055
Nov 02, 20228.8409.0708.7909.0409.04021,480,942
Nov 01, 20228.6308.9108.6208.8408.84037,061,196
Oct 31, 20228.7408.8208.5308.5508.55030,533,878
Oct 28, 20229.0509.0908.7208.8008.80031,170,788
Oct 27, 20229.0909.2509.0009.0309.03026,178,608
Oct 26, 20228.8609.0708.8108.9508.95029,489,422
Oct 25, 20228.9109.0508.7708.8808.88051,949,671
Oct 24, 20229.6909.6908.9108.9308.93073,251,735
Oct 21, 20229.8309.8309.6509.6909.69016,051,449
Oct 20, 20229.7009.7909.6009.7509.75031,007,396
Oct 19, 20229.8409.9409.7209.7209.72018,535,166
Oct 18, 20229.96010.0209.7709.9009.90021,702,227
Oct 17, 20229.8109.8809.7109.8109.81034,976,696
Oct 14, 20229.75010.0409.7409.8209.82028,397,353
Oct 13, 20229.7809.8009.6709.6809.68028,018,657
Oct 12, 20229.7709.8509.6709.7809.78054,981,217
Oct 11, 20229.9209.9309.7009.7309.73018,360,736
Oct 10, 20229.88010.0209.7809.8509.85025,514,263
Oct 07, 202210.02010.12010.02010.06010.06011,197,915
Oct 06, 202210.14010.30010.04010.12010.12028,394,047
Oct 05, 202210.04010.32010.00010.18010.18043,026,235
Oct 03, 20229.8709.9409.6909.7609.76020,888,951
Sept 30, 20229.88010.0809.83010.06010.06022,164,665
Sept 29, 202210.18010.2409.7809.8309.83029,679,060
Sept 28, 202210.20010.20010.00010.04010.04032,443,153
Sept 27, 202210.24010.36010.20010.26010.26025,098,771
Sept 26, 202210.46010.54010.20010.34010.34030,601,638
Sept 23, 202210.56010.74010.50010.56010.56014,862,760
Sept 22, 202210.60010.64010.46010.54010.54031,626,398
Sept 21, 202210.98010.98010.76010.80010.80022,389,577
Sept 20, 202211.08011.08010.90010.96010.96013,322,317
Sept 19, 202211.02011.06010.90010.98010.98018,089,389
Sept 16, 202211.18011.18010.94011.02011.02030,424,701
Sept 15, 202211.14011.32011.12011.20011.20014,094,323
Sept 14, 202211.20011.24011.10011.14011.14019,321,834
Sept 13, 202211.34011.54011.32011.40011.40032,530,934
Sept 09, 202210.94011.36010.94011.34011.34027,216,278
Sept 08, 202211.04011.06010.94010.98010.98014,791,903
Sept 07, 202210.96011.08010.94011.00011.00016,706,020
Sept 06, 202211.04011.24011.00011.10011.10015,410,455
Sept 05, 202211.08011.12010.94011.06011.06024,050,972
Sept 02, 202211.14011.30011.08011.12011.12021,640,093
Sept 01, 202211.16011.30011.14011.20011.20025,236,382
Aug 31, 202211.06011.38011.06011.28011.28028,074,511
Aug 30, 202211.18011.24011.06011.20011.20018,656,741
Aug 29, 202211.06011.30011.06011.22011.22019,920,818
Aug 26, 202211.36011.52011.26011.38011.38027,938,288
Aug 25, 202211.40011.54011.20011.48011.48022,979,554
Aug 24, 202211.06011.32011.04011.16011.16032,886,176
Aug 23, 202211.20011.24011.08011.10011.10019,617,011
Aug 22, 202211.16011.44011.16011.24011.24012,845,134
Aug 19, 202211.18011.36011.18011.30011.3008,420,171
Aug 18, 202211.38011.38011.22011.24011.24012,284,581
Aug 17, 202211.32011.42011.24011.38011.38015,594,567
Aug 16, 202211.42011.50011.24011.28011.28027,137,609
Aug 15, 202211.52011.64011.44011.48011.48020,024,857
Aug 12, 202211.64011.84011.64011.76011.76011,690,265
Aug 11, 202211.50011.86011.40011.72011.72023,041,268
Aug 10, 202211.54011.64011.32011.40011.40015,167,395
Aug 09, 202211.52011.76011.52011.58011.58016,969,869
Aug 08, 202211.52011.58011.38011.54011.54012,471,082
Aug 05, 202211.46011.58011.36011.52011.52013,161,835
Aug 04, 202211.24011.40011.22011.36011.36014,967,725
Aug 03, 202211.32011.38011.14011.24011.24014,250,279
Aug 02, 202211.48011.48011.20011.32011.32020,329,333
Aug 01, 202211.74011.74011.48011.62011.62014,020,403
Jul 29, 202211.76011.88011.60011.68011.68016,009,493
Jul 28, 202211.78011.90011.72011.76011.76016,519,687
Jul 27, 202211.80011.88011.76011.80011.8008,230,996
Jul 26, 202211.82011.94011.74011.88011.88014,258,420
Jul 25, 202211.68011.84011.68011.72011.72012,827,984
Jul 22, 202211.76011.82011.66011.74011.74011,593,331
Jul 21, 202211.76011.76011.62011.68011.68018,438,133
Jul 20, 202211.90011.98011.72011.76011.76018,791,286
Jul 19, 202211.70011.88011.68011.76011.76013,987,729
Jul 18, 202211.80011.96011.68011.90011.90020,066,479
Jul 15, 202211.90011.94011.58011.64011.64038,588,067
Jul 14, 202212.16012.16011.78011.98011.98038,079,515
Jul 13, 202212.40012.44012.06012.16012.16019,426,066
Jul 12, 202212.28012.42012.24012.30012.30021,484,596
Jul 11, 202212.42012.50012.26012.38012.38017,319,088
Jul 08, 202212.68012.70012.48012.62012.62014,238,289
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...