Canada markets closed

China Life Insurance Company Limited (2628.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
12.900+0.480 (+3.86%)
At close: 04:08PM HKT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202312.46013.16012.40012.90012.90064,098,143
Mar 30, 202312.86012.96012.26012.42012.42076,646,095
Mar 29, 202313.16013.34012.98013.16013.16020,468,715
Mar 28, 202312.96013.24012.96013.12013.12018,972,515
Mar 27, 202313.06013.06012.74012.92012.92033,075,601
Mar 24, 202313.20013.28013.04013.06013.06014,564,074
Mar 23, 202313.20013.38012.96013.30013.30017,901,396
Mar 22, 202313.00013.28013.00013.12013.12019,802,908
Mar 21, 202313.16013.18012.88012.96012.96011,358,676
Mar 20, 202313.18013.24012.92012.96012.96021,407,165
Mar 17, 202312.88013.34012.88013.20013.20041,442,719
Mar 16, 202312.82012.96012.70012.82012.82020,064,182
Mar 15, 202312.74013.20012.74013.08013.08027,903,459
Mar 14, 202313.18013.18012.56012.64012.64036,703,125
Mar 13, 202312.96013.28012.94013.18013.18018,524,320
Mar 10, 202313.18013.26012.92012.98012.98036,237,863
Mar 09, 202313.50013.60013.24013.34013.34019,502,467
Mar 08, 202313.68013.72013.48013.58013.58018,748,305
Mar 07, 202313.82014.30013.66013.86013.86031,351,469
Mar 06, 202313.72013.94013.70013.86013.86018,627,312
Mar 03, 202314.30014.34013.94013.96013.96020,140,894
Mar 02, 202314.06014.30013.94014.18014.18033,925,734
Mar 01, 202313.34014.12013.32014.10014.10043,525,931
Feb 28, 202313.60013.66013.24013.30013.30032,899,455
Feb 27, 202313.40013.46013.28013.38013.38016,818,487
Feb 24, 202313.68013.80013.44013.50013.50025,097,270
Feb 23, 202313.88013.96013.70013.76013.76015,445,504
Feb 22, 202314.02014.02013.76013.80013.80017,491,618
Feb 21, 202314.12014.18013.92014.02014.02019,539,984
Feb 20, 202313.46014.16013.46014.10014.10030,358,776
Feb 17, 202313.72013.80013.46013.52013.52015,240,886
Feb 16, 202313.72013.86013.58013.66013.66016,859,000
Feb 15, 202314.00014.08013.40013.56013.56031,916,249
Feb 14, 202313.76014.16013.76014.00014.00028,709,357
Feb 13, 202313.58013.82013.36013.76013.76028,486,099
Feb 10, 202313.86013.98013.52013.60013.60023,298,355
Feb 09, 202313.42014.02013.40013.98013.98042,428,117
Feb 08, 202313.36013.58013.36013.50013.50017,012,788
Feb 07, 202313.44013.58013.38013.44013.44020,885,998
Feb 06, 202313.44013.52013.28013.46013.46041,765,385
Feb 03, 202314.08014.08013.60013.76013.76043,407,914
Feb 02, 202314.44014.50014.02014.10014.10029,191,903
Feb 01, 202314.36014.50014.22014.40014.40026,741,957
Jan 31, 202314.68014.74014.22014.40014.40045,620,319
Jan 30, 202315.12015.14014.54014.64014.64049,278,545
Jan 27, 202315.26015.26014.94015.16015.16018,820,979
Jan 26, 202315.12015.36015.08015.26015.26030,160,283
Jan 20, 202314.90015.06014.86015.02015.02029,500,975
Jan 19, 202314.52014.90014.46014.74014.74025,053,239
Jan 18, 202314.42014.76014.42014.68014.68032,147,843
Jan 17, 202314.82014.86014.28014.42014.42053,320,127
Jan 16, 202314.90015.34014.86014.90014.90044,629,323
Jan 13, 202314.84015.00014.80014.98014.98035,227,883
Jan 12, 202314.88015.00014.74014.86014.86055,789,178
Jan 11, 202314.30014.96014.28014.80014.80074,588,923
Jan 10, 202314.38014.46014.14014.24014.24032,519,083
Jan 09, 202314.06014.44014.06014.34014.34047,372,482
Jan 06, 202314.06014.06013.82013.94013.94037,638,113
Jan 05, 202314.40014.40013.86013.94013.94048,651,464
Jan 04, 202313.80014.24013.72014.20014.20067,261,149
Jan 03, 202313.12013.84013.12013.66013.66048,934,360
Dec 30, 202213.32013.46013.18013.40013.40051,219,999
Dec 29, 202212.94013.06012.76013.06013.06034,469,592
Dec 28, 202212.68013.20012.62013.06013.06058,576,594
Dec 23, 202212.28012.64012.28012.56012.56019,884,138
Dec 22, 202212.34012.54012.32012.48012.48041,757,257
Dec 21, 202212.04012.24012.00012.20012.20026,643,640
Dec 20, 202211.96012.02011.86012.00012.00022,247,608
Dec 19, 202212.26012.34011.94012.04012.04021,289,031
Dec 16, 202211.94012.32011.84012.22012.22045,069,649
Dec 15, 202212.00012.10011.80011.94011.94033,857,837
Dec 14, 202212.26012.26011.90012.00012.00027,145,936
Dec 13, 202212.28012.28012.02012.08012.08020,809,467
Dec 12, 202212.30012.32012.08012.16012.16023,564,311
Dec 09, 202212.20012.40012.12012.40012.40036,993,329
Dec 08, 202211.96012.26011.94012.14012.14039,339,247
Dec 07, 202212.30012.36011.84011.86011.86055,084,473
Dec 06, 202212.40012.50012.10012.30012.30032,120,461
Dec 05, 202212.14012.62012.02012.60012.60086,739,857
Dec 02, 202211.74011.90011.64011.82011.82038,060,414
Dec 01, 202212.10012.34011.78011.86011.86066,286,918
Nov 30, 202211.60011.88011.50011.86011.86072,560,069
Nov 29, 202210.94011.66010.94011.64011.64077,158,436
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...