Canada Markets close in 43 mins

China Life Insurance Company Limited (2628.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
11.740+0.240 (+2.09%)
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202211.68011.78011.60011.74011.74028,896,713
May 26, 202211.44011.52011.34011.50011.50010,572,481
May 25, 202211.56011.56011.36011.46011.46016,523,603
May 24, 202211.60011.74011.44011.50011.50012,478,546
May 23, 202211.56011.64011.44011.56011.56011,137,910
May 20, 202211.38011.64011.38011.56011.56017,603,066
May 19, 202211.20011.42011.20011.32011.32015,032,166
May 18, 202211.30011.42011.26011.36011.36010,551,776
May 17, 202211.18011.38011.10011.38011.38020,904,947
May 16, 202211.20011.26011.00011.06011.06020,222,674
May 13, 202211.12011.26011.08011.20011.20018,814,383
May 12, 202211.10011.28011.08011.14011.14014,418,859
May 11, 202211.20011.28011.10011.20011.20014,462,593
May 10, 202211.14011.28011.02011.20011.20017,270,508
May 06, 202211.38011.44011.24011.28011.28016,617,692
May 05, 202211.64011.76011.54011.56011.56014,851,819
May 04, 202211.58011.66011.52011.60011.60010,753,852
May 03, 202211.38011.66011.36011.58011.58010,744,824
Apr 29, 202211.14011.56011.10011.52011.52028,069,781
Apr 28, 202211.10011.34011.00011.26011.26025,205,477
Apr 27, 202211.00011.20011.00011.10011.10019,606,829
Apr 26, 202211.50011.50011.06011.12011.12040,883,551
Apr 25, 202211.78011.78011.36011.44011.44043,116,564
Apr 22, 202211.80011.98011.70011.94011.94015,512,116
Apr 21, 202211.94012.04011.84011.92011.92020,379,965
Apr 20, 202211.94012.04011.90011.94011.94014,859,603
Apr 19, 202212.06012.08011.88011.98011.98013,607,431
Apr 14, 202212.08012.28012.06012.16012.16015,980,117
Apr 13, 202211.96012.10011.92012.08012.0809,919,224
Apr 12, 202212.04012.08011.88012.00012.00022,528,845
Apr 11, 202212.22012.22011.92012.00012.00027,699,472
Apr 08, 202212.04012.28012.04012.26012.26017,914,416
Apr 07, 202212.14012.24012.02012.08012.08023,076,561
Apr 06, 202212.34012.34012.12012.24012.24030,798,641
Apr 04, 202212.16012.48012.06012.44012.44027,857,645
Apr 01, 202211.98012.18011.84012.16012.16020,981,324
Mar 31, 202212.02012.20011.94012.04012.04019,339,116
Mar 30, 202211.88012.16011.88012.06012.06035,358,598
Mar 29, 202211.84011.94011.70011.82011.82030,919,699
Mar 28, 202211.98012.02011.68011.92011.92025,808,467
Mar 25, 202212.20012.20011.92011.98011.98060,301,127
Mar 24, 202212.32012.34012.14012.26012.26025,566,016
Mar 23, 202212.18012.40012.10012.32012.32030,514,879
Mar 22, 202212.24012.28011.94012.18012.18041,845,665
Mar 21, 202212.56012.56012.04012.12012.12028,434,712
Mar 18, 202211.98012.58011.86012.42012.420123,825,271
Mar 17, 202211.88012.16011.80012.14012.14083,649,994
Mar 16, 202211.30011.64011.02011.50011.50076,527,537
Mar 15, 202211.76011.76010.86011.02011.020109,638,207
Mar 14, 202212.00012.00011.72011.80011.80047,475,916
Mar 11, 202211.96012.18011.82012.08012.08035,280,456
Mar 10, 202212.08012.16011.90012.12012.12030,379,339
Mar 09, 202212.30012.30011.78011.86011.86076,104,727
Mar 08, 202212.40012.54012.14012.18012.18052,591,250
Mar 07, 202212.60012.64012.38012.50012.50035,990,129
Mar 04, 202212.70012.86012.70012.82012.82025,925,739
Mar 03, 202212.92013.04012.90012.92012.92016,582,832
Mar 02, 202212.94013.04012.84012.86012.86026,975,576
Mar 01, 202213.02013.12012.90013.06013.06022,968,382
Feb 28, 202212.92013.00012.76012.96012.96035,667,312
Feb 25, 202213.12013.16012.90012.98012.98048,260,771
Feb 24, 202213.32013.38013.00013.16013.16057,474,952
Feb 23, 202213.56013.56013.40013.56013.56023,863,566
Feb 22, 202213.58013.62013.38013.56013.56031,593,409
Feb 21, 202213.78013.78013.60013.76013.76016,952,264
Feb 18, 202213.70013.82013.62013.76013.76022,592,601
Feb 17, 202214.04014.08013.62013.72013.72049,659,622
Feb 16, 202214.06014.12013.90013.98013.98033,442,717
Feb 15, 202214.30014.42013.82013.98013.98057,501,547
Feb 14, 202214.78014.88014.36014.48014.48044,421,157
Feb 11, 202214.46015.04014.32014.94014.940102,257,723
Feb 10, 202214.38014.46014.26014.46014.46032,065,218
Feb 09, 202214.44014.48014.22014.30014.30033,689,145
Feb 08, 202214.08014.36014.04014.18014.18027,535,211
Feb 07, 202213.92014.06013.82014.02014.02020,955,321
Feb 04, 202213.80013.98013.68013.90013.90022,006,440
Jan 31, 202213.62013.62013.62013.62013.620-
Jan 28, 202213.72013.78013.42013.50013.50021,498,952
Jan 27, 202213.68013.72013.58013.66013.66019,271,234
Jan 26, 202213.98014.02013.80013.84013.84015,690,562
Jan 25, 202213.80013.94013.74013.90013.90027,193,536
Jan 24, 202213.98014.06013.84014.04014.04014,800,934
Jan 21, 202214.26014.34014.00014.10014.10022,694,393
Jan 20, 202213.80014.24013.76014.20014.20064,601,919
Jan 19, 202213.54013.80013.52013.68013.68020,663,517
Jan 18, 202213.46013.64013.42013.52013.52015,380,194
Jan 17, 202213.34013.50013.34013.46013.4608,603,863
Jan 14, 202213.56013.62013.38013.46013.46016,130,338
Jan 13, 202213.40013.64013.38013.58013.58032,366,982
Jan 12, 202213.30013.42013.24013.34013.34019,177,650
Jan 11, 202213.16013.40013.12013.26013.26019,258,398
Jan 10, 202213.18013.32013.12013.24013.24036,739,953
Jan 07, 202213.16013.48013.06013.46013.46030,481,148
Jan 06, 202213.20013.28013.04013.16013.16013,055,791
Jan 05, 202213.06013.30013.04013.14013.14020,352,960
Jan 04, 202213.00013.12012.94013.06013.06018,165,912
Jan 03, 202213.04013.14012.94013.00013.0008,525,838
Dec 31, 202113.00013.02012.90012.92012.9206,539,072
Dec 30, 202113.00013.10012.86012.90012.90017,158,455
Dec 29, 202113.12013.14013.02013.06013.0606,562,570
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...