China Life Insurance Company Limited (2628.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 12.460 | 13.160 | 12.400 | 12.900 | 12.900 | 64,098,143 |
| Mar 30, 2023 | 12.860 | 12.960 | 12.260 | 12.420 | 12.420 | 76,646,095 |
| Mar 29, 2023 | 13.160 | 13.340 | 12.980 | 13.160 | 13.160 | 20,468,715 |
| Mar 28, 2023 | 12.960 | 13.240 | 12.960 | 13.120 | 13.120 | 18,972,515 |
| Mar 27, 2023 | 13.060 | 13.060 | 12.740 | 12.920 | 12.920 | 33,075,601 |
| Mar 24, 2023 | 13.200 | 13.280 | 13.040 | 13.060 | 13.060 | 14,564,074 |
| Mar 23, 2023 | 13.200 | 13.380 | 12.960 | 13.300 | 13.300 | 17,901,396 |
| Mar 22, 2023 | 13.000 | 13.280 | 13.000 | 13.120 | 13.120 | 19,802,908 |
| Mar 21, 2023 | 13.160 | 13.180 | 12.880 | 12.960 | 12.960 | 11,358,676 |
| Mar 20, 2023 | 13.180 | 13.240 | 12.920 | 12.960 | 12.960 | 21,407,165 |
| Mar 17, 2023 | 12.880 | 13.340 | 12.880 | 13.200 | 13.200 | 41,442,719 |
| Mar 16, 2023 | 12.820 | 12.960 | 12.700 | 12.820 | 12.820 | 20,064,182 |
| Mar 15, 2023 | 12.740 | 13.200 | 12.740 | 13.080 | 13.080 | 27,903,459 |
| Mar 14, 2023 | 13.180 | 13.180 | 12.560 | 12.640 | 12.640 | 36,703,125 |
| Mar 13, 2023 | 12.960 | 13.280 | 12.940 | 13.180 | 13.180 | 18,524,320 |
| Mar 10, 2023 | 13.180 | 13.260 | 12.920 | 12.980 | 12.980 | 36,237,863 |
| Mar 09, 2023 | 13.500 | 13.600 | 13.240 | 13.340 | 13.340 | 19,502,467 |
| Mar 08, 2023 | 13.680 | 13.720 | 13.480 | 13.580 | 13.580 | 18,748,305 |
| Mar 07, 2023 | 13.820 | 14.300 | 13.660 | 13.860 | 13.860 | 31,351,469 |
| Mar 06, 2023 | 13.720 | 13.940 | 13.700 | 13.860 | 13.860 | 18,627,312 |
| Mar 03, 2023 | 14.300 | 14.340 | 13.940 | 13.960 | 13.960 | 20,140,894 |
| Mar 02, 2023 | 14.060 | 14.300 | 13.940 | 14.180 | 14.180 | 33,925,734 |
| Mar 01, 2023 | 13.340 | 14.120 | 13.320 | 14.100 | 14.100 | 43,525,931 |
| Feb 28, 2023 | 13.600 | 13.660 | 13.240 | 13.300 | 13.300 | 32,899,455 |
| Feb 27, 2023 | 13.400 | 13.460 | 13.280 | 13.380 | 13.380 | 16,818,487 |
| Feb 24, 2023 | 13.680 | 13.800 | 13.440 | 13.500 | 13.500 | 25,097,270 |
| Feb 23, 2023 | 13.880 | 13.960 | 13.700 | 13.760 | 13.760 | 15,445,504 |
| Feb 22, 2023 | 14.020 | 14.020 | 13.760 | 13.800 | 13.800 | 17,491,618 |
| Feb 21, 2023 | 14.120 | 14.180 | 13.920 | 14.020 | 14.020 | 19,539,984 |
| Feb 20, 2023 | 13.460 | 14.160 | 13.460 | 14.100 | 14.100 | 30,358,776 |
| Feb 17, 2023 | 13.720 | 13.800 | 13.460 | 13.520 | 13.520 | 15,240,886 |
| Feb 16, 2023 | 13.720 | 13.860 | 13.580 | 13.660 | 13.660 | 16,859,000 |
| Feb 15, 2023 | 14.000 | 14.080 | 13.400 | 13.560 | 13.560 | 31,916,249 |
| Feb 14, 2023 | 13.760 | 14.160 | 13.760 | 14.000 | 14.000 | 28,709,357 |
| Feb 13, 2023 | 13.580 | 13.820 | 13.360 | 13.760 | 13.760 | 28,486,099 |
| Feb 10, 2023 | 13.860 | 13.980 | 13.520 | 13.600 | 13.600 | 23,298,355 |
| Feb 09, 2023 | 13.420 | 14.020 | 13.400 | 13.980 | 13.980 | 42,428,117 |
| Feb 08, 2023 | 13.360 | 13.580 | 13.360 | 13.500 | 13.500 | 17,012,788 |
| Feb 07, 2023 | 13.440 | 13.580 | 13.380 | 13.440 | 13.440 | 20,885,998 |
| Feb 06, 2023 | 13.440 | 13.520 | 13.280 | 13.460 | 13.460 | 41,765,385 |
| Feb 03, 2023 | 14.080 | 14.080 | 13.600 | 13.760 | 13.760 | 43,407,914 |
| Feb 02, 2023 | 14.440 | 14.500 | 14.020 | 14.100 | 14.100 | 29,191,903 |
| Feb 01, 2023 | 14.360 | 14.500 | 14.220 | 14.400 | 14.400 | 26,741,957 |
| Jan 31, 2023 | 14.680 | 14.740 | 14.220 | 14.400 | 14.400 | 45,620,319 |
| Jan 30, 2023 | 15.120 | 15.140 | 14.540 | 14.640 | 14.640 | 49,278,545 |
| Jan 27, 2023 | 15.260 | 15.260 | 14.940 | 15.160 | 15.160 | 18,820,979 |
| Jan 26, 2023 | 15.120 | 15.360 | 15.080 | 15.260 | 15.260 | 30,160,283 |
| Jan 20, 2023 | 14.900 | 15.060 | 14.860 | 15.020 | 15.020 | 29,500,975 |
| Jan 19, 2023 | 14.520 | 14.900 | 14.460 | 14.740 | 14.740 | 25,053,239 |
| Jan 18, 2023 | 14.420 | 14.760 | 14.420 | 14.680 | 14.680 | 32,147,843 |
| Jan 17, 2023 | 14.820 | 14.860 | 14.280 | 14.420 | 14.420 | 53,320,127 |
| Jan 16, 2023 | 14.900 | 15.340 | 14.860 | 14.900 | 14.900 | 44,629,323 |
| Jan 13, 2023 | 14.840 | 15.000 | 14.800 | 14.980 | 14.980 | 35,227,883 |
| Jan 12, 2023 | 14.880 | 15.000 | 14.740 | 14.860 | 14.860 | 55,789,178 |
| Jan 11, 2023 | 14.300 | 14.960 | 14.280 | 14.800 | 14.800 | 74,588,923 |
| Jan 10, 2023 | 14.380 | 14.460 | 14.140 | 14.240 | 14.240 | 32,519,083 |
| Jan 09, 2023 | 14.060 | 14.440 | 14.060 | 14.340 | 14.340 | 47,372,482 |
| Jan 06, 2023 | 14.060 | 14.060 | 13.820 | 13.940 | 13.940 | 37,638,113 |
| Jan 05, 2023 | 14.400 | 14.400 | 13.860 | 13.940 | 13.940 | 48,651,464 |
| Jan 04, 2023 | 13.800 | 14.240 | 13.720 | 14.200 | 14.200 | 67,261,149 |
| Jan 03, 2023 | 13.120 | 13.840 | 13.120 | 13.660 | 13.660 | 48,934,360 |
| Dec 30, 2022 | 13.320 | 13.460 | 13.180 | 13.400 | 13.400 | 51,219,999 |
| Dec 29, 2022 | 12.940 | 13.060 | 12.760 | 13.060 | 13.060 | 34,469,592 |
| Dec 28, 2022 | 12.680 | 13.200 | 12.620 | 13.060 | 13.060 | 58,576,594 |
| Dec 23, 2022 | 12.280 | 12.640 | 12.280 | 12.560 | 12.560 | 19,884,138 |
| Dec 22, 2022 | 12.340 | 12.540 | 12.320 | 12.480 | 12.480 | 41,757,257 |
| Dec 21, 2022 | 12.040 | 12.240 | 12.000 | 12.200 | 12.200 | 26,643,640 |
| Dec 20, 2022 | 11.960 | 12.020 | 11.860 | 12.000 | 12.000 | 22,247,608 |
| Dec 19, 2022 | 12.260 | 12.340 | 11.940 | 12.040 | 12.040 | 21,289,031 |
| Dec 16, 2022 | 11.940 | 12.320 | 11.840 | 12.220 | 12.220 | 45,069,649 |
| Dec 15, 2022 | 12.000 | 12.100 | 11.800 | 11.940 | 11.940 | 33,857,837 |
| Dec 14, 2022 | 12.260 | 12.260 | 11.900 | 12.000 | 12.000 | 27,145,936 |
| Dec 13, 2022 | 12.280 | 12.280 | 12.020 | 12.080 | 12.080 | 20,809,467 |
| Dec 12, 2022 | 12.300 | 12.320 | 12.080 | 12.160 | 12.160 | 23,564,311 |
| Dec 09, 2022 | 12.200 | 12.400 | 12.120 | 12.400 | 12.400 | 36,993,329 |
| Dec 08, 2022 | 11.960 | 12.260 | 11.940 | 12.140 | 12.140 | 39,339,247 |
| Dec 07, 2022 | 12.300 | 12.360 | 11.840 | 11.860 | 11.860 | 55,084,473 |
| Dec 06, 2022 | 12.400 | 12.500 | 12.100 | 12.300 | 12.300 | 32,120,461 |
| Dec 05, 2022 | 12.140 | 12.620 | 12.020 | 12.600 | 12.600 | 86,739,857 |
| Dec 02, 2022 | 11.740 | 11.900 | 11.640 | 11.820 | 11.820 | 38,060,414 |
| Dec 01, 2022 | 12.100 | 12.340 | 11.780 | 11.860 | 11.860 | 66,286,918 |
| Nov 30, 2022 | 11.600 | 11.880 | 11.500 | 11.860 | 11.860 | 72,560,069 |
| Nov 29, 2022 | 10.940 | 11.660 | 10.940 | 11.640 | 11.640 | 77,158,436 |
| Nov 28, 2022 | 10.900 | 10.940 | 10.600 | 10.760 | 10.760 | 33,077,402 |
| Nov 25, 2022 | 10.980 | 11.240 | 10.840 | 11.220 | 11.220 | 31,881,953 |
| Nov 24, 2022 | 10.980 | 11.020 | 10.860 | 10.940 | 10.940 | 22,416,455 |
| Nov 23, 2022 | 10.720 | 11.000 | 10.620 | 10.840 | 10.840 | 44,636,824 |
| Nov 22, 2022 | 10.400 | 10.800 | 10.340 | 10.760 | 10.760 | 47,544,038 |
| Nov 21, 2022 | 10.300 | 10.380 | 10.160 | 10.360 | 10.360 | 19,788,109 |
| Nov 18, 2022 | 10.580 | 10.620 | 10.440 | 10.520 | 10.520 | 18,507,115 |
| Nov 17, 2022 | 10.340 | 10.720 | 10.240 | 10.620 | 10.620 | 35,976,631 |
| Nov 16, 2022 | 10.640 | 10.720 | 10.440 | 10.520 | 10.520 | 32,293,048 |
| Nov 15, 2022 | 10.600 | 10.840 | 10.520 | 10.800 | 10.800 | 34,795,143 |
| Nov 14, 2022 | 10.800 | 10.800 | 10.420 | 10.520 | 10.520 | 56,351,473 |
| Nov 11, 2022 | 9.900 | 10.200 | 9.790 | 10.160 | 10.160 | 52,533,351 |
| Nov 10, 2022 | 9.500 | 9.510 | 9.390 | 9.490 | 9.490 | 13,324,238 |
| Nov 09, 2022 | 9.650 | 9.750 | 9.540 | 9.620 | 9.620 | 19,421,547 |
| Nov 08, 2022 | 9.700 | 9.770 | 9.540 | 9.650 | 9.650 | 21,151,397 |
| Nov 07, 2022 | 9.440 | 9.730 | 9.360 | 9.660 | 9.660 | 25,505,596 |
| Nov 04, 2022 | 8.850 | 9.520 | 8.810 | 9.410 | 9.410 | 43,571,705 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
