China Life Insurance Company Limited (2628.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Nov 03, 2022 | 8.820 | 9.000 | 8.740 | 8.780 | 8.780 | 38,528,055 |
| Nov 02, 2022 | 8.840 | 9.070 | 8.790 | 9.040 | 9.040 | 21,480,942 |
| Nov 01, 2022 | 8.630 | 8.910 | 8.620 | 8.840 | 8.840 | 37,061,196 |
| Oct 31, 2022 | 8.740 | 8.820 | 8.530 | 8.550 | 8.550 | 30,533,878 |
| Oct 28, 2022 | 9.050 | 9.090 | 8.720 | 8.800 | 8.800 | 31,170,788 |
| Oct 27, 2022 | 9.090 | 9.250 | 9.000 | 9.030 | 9.030 | 26,178,608 |
| Oct 26, 2022 | 8.860 | 9.070 | 8.810 | 8.950 | 8.950 | 29,489,422 |
| Oct 25, 2022 | 8.910 | 9.050 | 8.770 | 8.880 | 8.880 | 51,949,671 |
| Oct 24, 2022 | 9.690 | 9.690 | 8.910 | 8.930 | 8.930 | 73,251,735 |
| Oct 21, 2022 | 9.830 | 9.830 | 9.650 | 9.690 | 9.690 | 16,051,449 |
| Oct 20, 2022 | 9.700 | 9.790 | 9.600 | 9.750 | 9.750 | 31,007,396 |
| Oct 19, 2022 | 9.840 | 9.940 | 9.720 | 9.720 | 9.720 | 18,535,166 |
| Oct 18, 2022 | 9.960 | 10.020 | 9.770 | 9.900 | 9.900 | 21,702,227 |
| Oct 17, 2022 | 9.810 | 9.880 | 9.710 | 9.810 | 9.810 | 34,976,696 |
| Oct 14, 2022 | 9.750 | 10.040 | 9.740 | 9.820 | 9.820 | 28,397,353 |
| Oct 13, 2022 | 9.780 | 9.800 | 9.670 | 9.680 | 9.680 | 28,018,657 |
| Oct 12, 2022 | 9.770 | 9.850 | 9.670 | 9.780 | 9.780 | 54,981,217 |
| Oct 11, 2022 | 9.920 | 9.930 | 9.700 | 9.730 | 9.730 | 18,360,736 |
| Oct 10, 2022 | 9.880 | 10.020 | 9.780 | 9.850 | 9.850 | 25,514,263 |
| Oct 07, 2022 | 10.020 | 10.120 | 10.020 | 10.060 | 10.060 | 11,197,915 |
| Oct 06, 2022 | 10.140 | 10.300 | 10.040 | 10.120 | 10.120 | 28,394,047 |
| Oct 05, 2022 | 10.040 | 10.320 | 10.000 | 10.180 | 10.180 | 43,026,235 |
| Oct 03, 2022 | 9.870 | 9.940 | 9.690 | 9.760 | 9.760 | 20,888,951 |
| Sept 30, 2022 | 9.880 | 10.080 | 9.830 | 10.060 | 10.060 | 22,164,665 |
| Sept 29, 2022 | 10.180 | 10.240 | 9.780 | 9.830 | 9.830 | 29,679,060 |
| Sept 28, 2022 | 10.200 | 10.200 | 10.000 | 10.040 | 10.040 | 32,443,153 |
| Sept 27, 2022 | 10.240 | 10.360 | 10.200 | 10.260 | 10.260 | 25,098,771 |
| Sept 26, 2022 | 10.460 | 10.540 | 10.200 | 10.340 | 10.340 | 30,601,638 |
| Sept 23, 2022 | 10.560 | 10.740 | 10.500 | 10.560 | 10.560 | 14,862,760 |
| Sept 22, 2022 | 10.600 | 10.640 | 10.460 | 10.540 | 10.540 | 31,626,398 |
| Sept 21, 2022 | 10.980 | 10.980 | 10.760 | 10.800 | 10.800 | 22,389,577 |
| Sept 20, 2022 | 11.080 | 11.080 | 10.900 | 10.960 | 10.960 | 13,322,317 |
| Sept 19, 2022 | 11.020 | 11.060 | 10.900 | 10.980 | 10.980 | 18,089,389 |
| Sept 16, 2022 | 11.180 | 11.180 | 10.940 | 11.020 | 11.020 | 30,424,701 |
| Sept 15, 2022 | 11.140 | 11.320 | 11.120 | 11.200 | 11.200 | 14,094,323 |
| Sept 14, 2022 | 11.200 | 11.240 | 11.100 | 11.140 | 11.140 | 19,321,834 |
| Sept 13, 2022 | 11.340 | 11.540 | 11.320 | 11.400 | 11.400 | 32,530,934 |
| Sept 09, 2022 | 10.940 | 11.360 | 10.940 | 11.340 | 11.340 | 27,216,278 |
| Sept 08, 2022 | 11.040 | 11.060 | 10.940 | 10.980 | 10.980 | 14,791,903 |
| Sept 07, 2022 | 10.960 | 11.080 | 10.940 | 11.000 | 11.000 | 16,706,020 |
| Sept 06, 2022 | 11.040 | 11.240 | 11.000 | 11.100 | 11.100 | 15,410,455 |
| Sept 05, 2022 | 11.080 | 11.120 | 10.940 | 11.060 | 11.060 | 24,050,972 |
| Sept 02, 2022 | 11.140 | 11.300 | 11.080 | 11.120 | 11.120 | 21,640,093 |
| Sept 01, 2022 | 11.160 | 11.300 | 11.140 | 11.200 | 11.200 | 25,236,382 |
| Aug 31, 2022 | 11.060 | 11.380 | 11.060 | 11.280 | 11.280 | 28,074,511 |
| Aug 30, 2022 | 11.180 | 11.240 | 11.060 | 11.200 | 11.200 | 18,656,741 |
| Aug 29, 2022 | 11.060 | 11.300 | 11.060 | 11.220 | 11.220 | 19,920,818 |
| Aug 26, 2022 | 11.360 | 11.520 | 11.260 | 11.380 | 11.380 | 27,938,288 |
| Aug 25, 2022 | 11.400 | 11.540 | 11.200 | 11.480 | 11.480 | 22,979,554 |
| Aug 24, 2022 | 11.060 | 11.320 | 11.040 | 11.160 | 11.160 | 32,886,176 |
| Aug 23, 2022 | 11.200 | 11.240 | 11.080 | 11.100 | 11.100 | 19,617,011 |
| Aug 22, 2022 | 11.160 | 11.440 | 11.160 | 11.240 | 11.240 | 12,845,134 |
| Aug 19, 2022 | 11.180 | 11.360 | 11.180 | 11.300 | 11.300 | 8,420,171 |
| Aug 18, 2022 | 11.380 | 11.380 | 11.220 | 11.240 | 11.240 | 12,284,581 |
| Aug 17, 2022 | 11.320 | 11.420 | 11.240 | 11.380 | 11.380 | 15,594,567 |
| Aug 16, 2022 | 11.420 | 11.500 | 11.240 | 11.280 | 11.280 | 27,137,609 |
| Aug 15, 2022 | 11.520 | 11.640 | 11.440 | 11.480 | 11.480 | 20,024,857 |
| Aug 12, 2022 | 11.640 | 11.840 | 11.640 | 11.760 | 11.760 | 11,690,265 |
| Aug 11, 2022 | 11.500 | 11.860 | 11.400 | 11.720 | 11.720 | 23,041,268 |
| Aug 10, 2022 | 11.540 | 11.640 | 11.320 | 11.400 | 11.400 | 15,167,395 |
| Aug 09, 2022 | 11.520 | 11.760 | 11.520 | 11.580 | 11.580 | 16,969,869 |
| Aug 08, 2022 | 11.520 | 11.580 | 11.380 | 11.540 | 11.540 | 12,471,082 |
| Aug 05, 2022 | 11.460 | 11.580 | 11.360 | 11.520 | 11.520 | 13,161,835 |
| Aug 04, 2022 | 11.240 | 11.400 | 11.220 | 11.360 | 11.360 | 14,967,725 |
| Aug 03, 2022 | 11.320 | 11.380 | 11.140 | 11.240 | 11.240 | 14,250,279 |
| Aug 02, 2022 | 11.480 | 11.480 | 11.200 | 11.320 | 11.320 | 20,329,333 |
| Aug 01, 2022 | 11.740 | 11.740 | 11.480 | 11.620 | 11.620 | 14,020,403 |
| Jul 29, 2022 | 11.760 | 11.880 | 11.600 | 11.680 | 11.680 | 16,009,493 |
| Jul 28, 2022 | 11.780 | 11.900 | 11.720 | 11.760 | 11.760 | 16,519,687 |
| Jul 27, 2022 | 11.800 | 11.880 | 11.760 | 11.800 | 11.800 | 8,230,996 |
| Jul 26, 2022 | 11.820 | 11.940 | 11.740 | 11.880 | 11.880 | 14,258,420 |
| Jul 25, 2022 | 11.680 | 11.840 | 11.680 | 11.720 | 11.720 | 12,827,984 |
| Jul 22, 2022 | 11.760 | 11.820 | 11.660 | 11.740 | 11.740 | 11,593,331 |
| Jul 21, 2022 | 11.760 | 11.760 | 11.620 | 11.680 | 11.680 | 18,438,133 |
| Jul 20, 2022 | 11.900 | 11.980 | 11.720 | 11.760 | 11.760 | 18,791,286 |
| Jul 19, 2022 | 11.700 | 11.880 | 11.680 | 11.760 | 11.760 | 13,987,729 |
| Jul 18, 2022 | 11.800 | 11.960 | 11.680 | 11.900 | 11.900 | 20,066,479 |
| Jul 15, 2022 | 11.900 | 11.940 | 11.580 | 11.640 | 11.640 | 38,588,067 |
| Jul 14, 2022 | 12.160 | 12.160 | 11.780 | 11.980 | 11.980 | 38,079,515 |
| Jul 13, 2022 | 12.400 | 12.440 | 12.060 | 12.160 | 12.160 | 19,426,066 |
| Jul 12, 2022 | 12.280 | 12.420 | 12.240 | 12.300 | 12.300 | 21,484,596 |
| Jul 11, 2022 | 12.420 | 12.500 | 12.260 | 12.380 | 12.380 | 17,319,088 |
| Jul 08, 2022 | 12.680 | 12.700 | 12.480 | 12.620 | 12.620 | 14,238,289 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
