STOCKS ADVANCE; S&P 500 EYES END TO LOSING STREAK

U.S. consumer sentiment weakened in late-May to lowest level since 2011

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	11.680	11.780	11.600	11.740	11.740	28,896,713
May 26, 2022	11.440	11.520	11.340	11.500	11.500	10,572,481
May 25, 2022	11.560	11.560	11.360	11.460	11.460	16,523,603
May 24, 2022	11.600	11.740	11.440	11.500	11.500	12,478,546
May 23, 2022	11.560	11.640	11.440	11.560	11.560	11,137,910
May 20, 2022	11.380	11.640	11.380	11.560	11.560	17,603,066
May 19, 2022	11.200	11.420	11.200	11.320	11.320	15,032,166
May 18, 2022	11.300	11.420	11.260	11.360	11.360	10,551,776
May 17, 2022	11.180	11.380	11.100	11.380	11.380	20,904,947
May 16, 2022	11.200	11.260	11.000	11.060	11.060	20,222,674
May 13, 2022	11.120	11.260	11.080	11.200	11.200	18,814,383
May 12, 2022	11.100	11.280	11.080	11.140	11.140	14,418,859
May 11, 2022	11.200	11.280	11.100	11.200	11.200	14,462,593
May 10, 2022	11.140	11.280	11.020	11.200	11.200	17,270,508
May 06, 2022	11.380	11.440	11.240	11.280	11.280	16,617,692
May 05, 2022	11.640	11.760	11.540	11.560	11.560	14,851,819
May 04, 2022	11.580	11.660	11.520	11.600	11.600	10,753,852
May 03, 2022	11.380	11.660	11.360	11.580	11.580	10,744,824
Apr 29, 2022	11.140	11.560	11.100	11.520	11.520	28,069,781
Apr 28, 2022	11.100	11.340	11.000	11.260	11.260	25,205,477
Apr 27, 2022	11.000	11.200	11.000	11.100	11.100	19,606,829
Apr 26, 2022	11.500	11.500	11.060	11.120	11.120	40,883,551
Apr 25, 2022	11.780	11.780	11.360	11.440	11.440	43,116,564
Apr 22, 2022	11.800	11.980	11.700	11.940	11.940	15,512,116
Apr 21, 2022	11.940	12.040	11.840	11.920	11.920	20,379,965
Apr 20, 2022	11.940	12.040	11.900	11.940	11.940	14,859,603
Apr 19, 2022	12.060	12.080	11.880	11.980	11.980	13,607,431
Apr 14, 2022	12.080	12.280	12.060	12.160	12.160	15,980,117
Apr 13, 2022	11.960	12.100	11.920	12.080	12.080	9,919,224
Apr 12, 2022	12.040	12.080	11.880	12.000	12.000	22,528,845
Apr 11, 2022	12.220	12.220	11.920	12.000	12.000	27,699,472
Apr 08, 2022	12.040	12.280	12.040	12.260	12.260	17,914,416
Apr 07, 2022	12.140	12.240	12.020	12.080	12.080	23,076,561
Apr 06, 2022	12.340	12.340	12.120	12.240	12.240	30,798,641
Apr 04, 2022	12.160	12.480	12.060	12.440	12.440	27,857,645
Apr 01, 2022	11.980	12.180	11.840	12.160	12.160	20,981,324
Mar 31, 2022	12.020	12.200	11.940	12.040	12.040	19,339,116
Mar 30, 2022	11.880	12.160	11.880	12.060	12.060	35,358,598
Mar 29, 2022	11.840	11.940	11.700	11.820	11.820	30,919,699
Mar 28, 2022	11.980	12.020	11.680	11.920	11.920	25,808,467
Mar 25, 2022	12.200	12.200	11.920	11.980	11.980	60,301,127
Mar 24, 2022	12.320	12.340	12.140	12.260	12.260	25,566,016
Mar 23, 2022	12.180	12.400	12.100	12.320	12.320	30,514,879
Mar 22, 2022	12.240	12.280	11.940	12.180	12.180	41,845,665
Mar 21, 2022	12.560	12.560	12.040	12.120	12.120	28,434,712
Mar 18, 2022	11.980	12.580	11.860	12.420	12.420	123,825,271
Mar 17, 2022	11.880	12.160	11.800	12.140	12.140	83,649,994
Mar 16, 2022	11.300	11.640	11.020	11.500	11.500	76,527,537
Mar 15, 2022	11.760	11.760	10.860	11.020	11.020	109,638,207
Mar 14, 2022	12.000	12.000	11.720	11.800	11.800	47,475,916
Mar 11, 2022	11.960	12.180	11.820	12.080	12.080	35,280,456
Mar 10, 2022	12.080	12.160	11.900	12.120	12.120	30,379,339
Mar 09, 2022	12.300	12.300	11.780	11.860	11.860	76,104,727
Mar 08, 2022	12.400	12.540	12.140	12.180	12.180	52,591,250
Mar 07, 2022	12.600	12.640	12.380	12.500	12.500	35,990,129
Mar 04, 2022	12.700	12.860	12.700	12.820	12.820	25,925,739
Mar 03, 2022	12.920	13.040	12.900	12.920	12.920	16,582,832
Mar 02, 2022	12.940	13.040	12.840	12.860	12.860	26,975,576
Mar 01, 2022	13.020	13.120	12.900	13.060	13.060	22,968,382
Feb 28, 2022	12.920	13.000	12.760	12.960	12.960	35,667,312
Feb 25, 2022	13.120	13.160	12.900	12.980	12.980	48,260,771
Feb 24, 2022	13.320	13.380	13.000	13.160	13.160	57,474,952
Feb 23, 2022	13.560	13.560	13.400	13.560	13.560	23,863,566
Feb 22, 2022	13.580	13.620	13.380	13.560	13.560	31,593,409
Feb 21, 2022	13.780	13.780	13.600	13.760	13.760	16,952,264
Feb 18, 2022	13.700	13.820	13.620	13.760	13.760	22,592,601
Feb 17, 2022	14.040	14.080	13.620	13.720	13.720	49,659,622
Feb 16, 2022	14.060	14.120	13.900	13.980	13.980	33,442,717
Feb 15, 2022	14.300	14.420	13.820	13.980	13.980	57,501,547
Feb 14, 2022	14.780	14.880	14.360	14.480	14.480	44,421,157
Feb 11, 2022	14.460	15.040	14.320	14.940	14.940	102,257,723
Feb 10, 2022	14.380	14.460	14.260	14.460	14.460	32,065,218
Feb 09, 2022	14.440	14.480	14.220	14.300	14.300	33,689,145
Feb 08, 2022	14.080	14.360	14.040	14.180	14.180	27,535,211
Feb 07, 2022	13.920	14.060	13.820	14.020	14.020	20,955,321
Feb 04, 2022	13.800	13.980	13.680	13.900	13.900	22,006,440
Jan 31, 2022	13.620	13.620	13.620	13.620	13.620	-
Jan 28, 2022	13.720	13.780	13.420	13.500	13.500	21,498,952
Jan 27, 2022	13.680	13.720	13.580	13.660	13.660	19,271,234
Jan 26, 2022	13.980	14.020	13.800	13.840	13.840	15,690,562
Jan 25, 2022	13.800	13.940	13.740	13.900	13.900	27,193,536
Jan 24, 2022	13.980	14.060	13.840	14.040	14.040	14,800,934
Jan 21, 2022	14.260	14.340	14.000	14.100	14.100	22,694,393
Jan 20, 2022	13.800	14.240	13.760	14.200	14.200	64,601,919
Jan 19, 2022	13.540	13.800	13.520	13.680	13.680	20,663,517
Jan 18, 2022	13.460	13.640	13.420	13.520	13.520	15,380,194
Jan 17, 2022	13.340	13.500	13.340	13.460	13.460	8,603,863
Jan 14, 2022	13.560	13.620	13.380	13.460	13.460	16,130,338
Jan 13, 2022	13.400	13.640	13.380	13.580	13.580	32,366,982
Jan 12, 2022	13.300	13.420	13.240	13.340	13.340	19,177,650
Jan 11, 2022	13.160	13.400	13.120	13.260	13.260	19,258,398
Jan 10, 2022	13.180	13.320	13.120	13.240	13.240	36,739,953
Jan 07, 2022	13.160	13.480	13.060	13.460	13.460	30,481,148
Jan 06, 2022	13.200	13.280	13.040	13.160	13.160	13,055,791
Jan 05, 2022	13.060	13.300	13.040	13.140	13.140	20,352,960
Jan 04, 2022	13.000	13.120	12.940	13.060	13.060	18,165,912
Jan 03, 2022	13.040	13.140	12.940	13.000	13.000	8,525,838
Dec 31, 2021	13.000	13.020	12.900	12.920	12.920	6,539,072
Dec 30, 2021	13.000	13.100	12.860	12.900	12.900	17,158,455
Dec 29, 2021	13.120	13.140	13.020	13.060	13.060	6,562,570
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,765.49+233.31(+1.14%)

S&P 5004,142.89+85.05(+2.10%)

DOW33,086.49+449.30(+1.38%)

CAD/USD0.7858+0.0027(+0.3481%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD36,196.18-1,507.28(-4.00%)

STOCKS ADVANCE; S&P 500 EYES END TO LOSING STREAK

China Life Insurance Company Limited (2628.HK)

S&P/TSX
20,765.49
+233.31(+1.14%)

S&P 500
4,142.89
+85.05(+2.10%)

DOW
33,086.49
+449.30(+1.38%)

CAD/USD
0.7858
+0.0027(+0.3481%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
36,196.18
-1,507.28(-4.00%)