HKSE - Delayed Quote HKD

China Pacific Insurance (Group) Co., Ltd. (2601.HK)

16.560 +0.620 (+3.89%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 15.940 16.700 15.940 16.560 16.560 25,701,937
Apr 23, 2024 15.900 16.060 15.780 15.940 15.940 12,362,864
Apr 22, 2024 15.900 16.300 15.620 15.960 15.960 24,478,319
Apr 19, 2024 15.700 15.800 15.440 15.560 15.560 16,250,050
Apr 18, 2024 14.900 15.900 14.860 15.740 15.740 36,419,400
Apr 17, 2024 14.740 14.980 14.680 14.880 14.880 19,291,068
Apr 16, 2024 14.780 14.960 14.720 14.840 14.840 23,388,640
Apr 15, 2024 14.200 14.980 14.160 14.880 14.880 25,904,693
Apr 12, 2024 14.820 14.880 14.380 14.420 14.420 26,185,249
Apr 11, 2024 14.540 14.960 14.540 14.920 14.920 18,548,277
Apr 10, 2024 14.800 14.940 14.680 14.800 14.800 17,852,838
Apr 9, 2024 14.300 14.800 14.300 14.800 14.800 28,398,519
Apr 8, 2024 14.160 14.500 14.120 14.300 14.300 16,431,643
Apr 5, 2024 14.360 14.620 13.880 14.140 14.140 15,735,393
Apr 3, 2024 14.480 14.620 14.360 14.500 14.500 25,044,339
Apr 2, 2024 14.200 14.480 14.200 14.480 14.480 53,150,028
Mar 28, 2024 13.240 13.780 13.240 13.700 13.700 17,404,835
Mar 27, 2024 13.500 13.500 13.260 13.320 13.320 9,413,734
Mar 26, 2024 13.440 13.640 13.420 13.500 13.500 10,798,806
Mar 25, 2024 13.560 13.760 13.320 13.420 13.420 16,913,723
Mar 22, 2024 14.060 14.160 13.500 13.560 13.560 20,030,266
Mar 21, 2024 13.980 14.360 13.980 14.180 14.180 16,092,010
Mar 20, 2024 13.860 14.040 13.860 13.940 13.940 12,019,163
Mar 19, 2024 14.180 14.200 13.960 13.980 13.980 13,546,079
Mar 18, 2024 13.660 14.260 13.640 14.200 14.200 22,371,950
Mar 15, 2024 13.900 13.960 13.600 13.780 13.780 27,762,291
Mar 14, 2024 14.200 14.380 13.880 13.940 13.940 38,712,366
Mar 13, 2024 15.360 15.360 14.080 14.100 14.100 70,549,988
Mar 12, 2024 14.720 15.320 14.500 15.260 15.260 29,291,138
Mar 11, 2024 14.660 14.900 14.600 14.720 14.720 9,838,380
Mar 8, 2024 14.400 14.740 14.400 14.580 14.580 11,406,930
Mar 7, 2024 14.600 14.900 14.340 14.460 14.460 14,258,715
Mar 6, 2024 14.420 14.680 14.320 14.540 14.540 10,849,800
Mar 5, 2024 14.460 14.640 14.300 14.420 14.420 15,443,632
Mar 4, 2024 15.180 15.240 14.500 14.600 14.600 23,243,007
Mar 1, 2024 14.940 15.300 14.840 15.240 15.240 9,299,069
Feb 29, 2024 14.800 15.200 14.760 14.940 14.940 17,839,280
Feb 28, 2024 15.520 15.520 14.960 15.040 15.040 16,975,091
Feb 27, 2024 15.660 15.660 15.160 15.600 15.600 17,254,346
Feb 26, 2024 16.120 16.120 15.620 15.720 15.720 12,246,624
Feb 23, 2024 16.140 16.600 16.080 16.140 16.140 7,237,211
Feb 22, 2024 15.900 16.180 15.660 16.180 16.180 12,852,399
Feb 21, 2024 15.400 16.380 15.140 15.900 15.900 29,132,990
Feb 20, 2024 15.400 15.480 15.200 15.460 15.460 17,713,829
Feb 19, 2024 15.600 15.700 15.280 15.540 15.540 15,612,400
Feb 16, 2024 15.260 15.640 15.060 15.620 15.620 5,520,198
Feb 15, 2024 15.200 15.320 14.820 15.100 15.100 6,233,014
Feb 14, 2024 14.720 15.200 14.380 15.200 15.200 3,345,765
Feb 9, 2024 15.040 15.040 15.040 15.040 15.040 -
Feb 8, 2024 15.220 15.580 15.220 15.380 15.380 10,070,884
Feb 7, 2024 15.120 15.420 15.020 15.220 15.220 18,880,294
Feb 6, 2024 13.960 14.980 13.920 14.960 14.960 19,196,724
Feb 5, 2024 13.880 14.060 13.580 13.900 13.900 15,642,929
Feb 2, 2024 14.380 14.600 13.900 14.040 14.040 13,354,054
Feb 1, 2024 14.380 14.860 14.100 14.320 14.320 21,377,800
Jan 31, 2024 14.560 14.580 14.000 14.320 14.320 19,239,345
Jan 30, 2024 15.000 15.000 14.480 14.560 14.560 15,743,146
Jan 29, 2024 15.000 15.400 14.960 15.120 15.120 17,842,887
Jan 26, 2024 14.900 15.220 14.800 14.880 14.880 18,332,341
Jan 25, 2024 14.160 15.200 14.000 15.100 15.100 27,502,654
Jan 24, 2024 13.500 14.140 13.240 14.020 14.020 30,950,120
Jan 23, 2024 13.060 13.520 12.720 13.340 13.340 23,006,016
Jan 22, 2024 13.360 13.360 12.740 12.920 12.920 22,964,500
Jan 19, 2024 13.680 13.680 13.180 13.320 13.320 16,042,794
Jan 18, 2024 13.620 13.740 13.340 13.660 13.660 14,211,392
Jan 17, 2024 14.260 14.300 13.620 13.640 13.640 13,782,222
Jan 16, 2024 14.360 14.700 14.200 14.340 14.340 9,536,603
Jan 15, 2024 14.380 14.380 14.380 14.380 14.380 -
Jan 12, 2024 14.740 14.780 14.360 14.420 14.420 10,850,725
Jan 11, 2024 14.640 14.840 14.340 14.680 14.680 12,827,344
Jan 10, 2024 15.260 15.260 14.520 14.660 14.660 12,483,376
Jan 9, 2024 15.200 15.200 14.880 14.940 14.940 11,235,064
Jan 8, 2024 15.720 15.820 14.880 15.100 15.100 14,933,314
Jan 5, 2024 15.820 16.120 15.620 15.760 15.760 9,772,905
Jan 4, 2024 15.900 16.180 15.800 15.920 15.920 11,722,906
Jan 3, 2024 15.380 15.900 15.140 15.880 15.880 13,148,456
Jan 2, 2024 15.800 15.920 15.320 15.420 15.420 6,453,105
Dec 29, 2023 15.660 15.900 15.640 15.760 15.760 7,411,456
Dec 28, 2023 14.900 15.780 14.900 15.620 15.620 11,450,575
Dec 27, 2023 15.020 15.040 14.500 14.900 14.900 9,558,670
Dec 22, 2023 14.860 15.280 14.800 14.920 14.920 5,694,299
Dec 21, 2023 14.500 15.060 14.500 14.940 14.940 8,463,882
Dec 20, 2023 14.740 14.760 14.520 14.700 14.700 6,072,492
Dec 19, 2023 14.820 14.880 14.420 14.520 14.520 8,486,281
Dec 18, 2023 14.920 15.180 14.720 14.900 14.900 6,944,853
Dec 15, 2023 15.280 15.640 15.080 15.140 15.140 11,555,787
Dec 14, 2023 15.260 15.360 14.800 14.940 14.940 6,786,900
Dec 13, 2023 15.160 15.260 14.920 15.080 15.080 7,620,797
Dec 12, 2023 15.020 15.300 15.020 15.240 15.240 6,910,668
Dec 11, 2023 15.200 15.300 14.620 15.040 15.040 14,317,072
Dec 8, 2023 15.480 15.540 15.160 15.300 15.300 5,604,600
Dec 7, 2023 15.560 15.620 15.160 15.400 15.400 6,486,482
Dec 6, 2023 15.500 15.680 15.200 15.640 15.640 7,352,883
Dec 5, 2023 15.940 15.940 15.300 15.500 15.500 10,628,270
Dec 4, 2023 16.420 16.440 15.800 15.900 15.900 12,040,746
Dec 1, 2023 16.500 16.660 16.300 16.420 16.420 8,964,043
Nov 30, 2023 16.460 16.600 16.240 16.500 16.500 20,503,949
Nov 29, 2023 17.160 17.380 16.400 16.600 16.600 16,409,782
Nov 28, 2023 17.760 17.860 17.140 17.240 17.240 14,063,819
Nov 27, 2023 17.800 17.940 17.480 17.840 17.840 12,391,390
Nov 24, 2023 17.700 17.780 17.500 17.600 17.600 6,250,800
Nov 23, 2023 17.520 17.900 17.300 17.820 17.820 5,423,966
Nov 22, 2023 17.440 17.680 17.380 17.520 17.520 5,826,854
Nov 21, 2023 17.780 18.240 17.480 17.480 17.480 11,204,933
Nov 20, 2023 17.460 17.780 17.160 17.660 17.660 6,872,640
Nov 17, 2023 17.480 17.500 17.060 17.220 17.220 6,487,400
Nov 16, 2023 17.960 17.960 17.500 17.700 17.700 10,615,055
Nov 15, 2023 17.500 17.960 17.400 17.880 17.880 14,161,683
Nov 14, 2023 16.880 17.220 16.780 17.160 17.160 10,450,835
Nov 13, 2023 16.720 16.860 16.540 16.800 16.800 8,358,531
Nov 10, 2023 17.000 17.040 16.660 16.720 16.720 9,643,997
Nov 9, 2023 17.020 17.120 16.720 17.020 17.020 12,903,243
Nov 8, 2023 17.520 17.680 16.860 17.020 17.020 17,953,400
Nov 7, 2023 18.800 18.800 17.580 17.640 17.640 24,044,221
Nov 6, 2023 19.220 19.560 18.860 19.020 19.020 10,551,115
Nov 3, 2023 19.300 19.320 18.980 19.160 19.160 5,850,458
Nov 2, 2023 19.260 19.500 19.000 19.140 19.140 6,333,568
Nov 1, 2023 19.140 19.480 19.060 19.220 19.220 7,366,200
Oct 31, 2023 19.120 19.460 18.780 19.280 19.280 9,829,795
Oct 30, 2023 18.500 19.260 18.400 19.000 19.000 11,219,939
Oct 27, 2023 19.140 19.140 18.240 18.840 18.840 13,512,461
Oct 26, 2023 19.160 19.520 18.900 19.060 19.060 8,769,000
Oct 25, 2023 20.000 20.100 19.160 19.200 19.200 10,522,296
Oct 24, 2023 19.140 19.540 18.840 19.400 19.400 10,855,924
Oct 20, 2023 19.400 19.660 19.180 19.240 19.240 7,913,200
Oct 19, 2023 20.400 20.400 19.580 19.680 19.680 13,068,952
Oct 18, 2023 20.900 21.050 20.600 20.650 20.650 11,090,269
Oct 17, 2023 20.650 21.100 20.450 20.900 20.900 12,420,020
Oct 16, 2023 20.600 20.800 20.100 20.250 20.250 6,815,000
Oct 13, 2023 20.200 20.800 19.980 20.600 20.600 11,915,443
Oct 12, 2023 19.800 20.700 19.800 20.450 20.450 12,331,731
Oct 11, 2023 19.620 19.660 19.340 19.380 19.380 11,043,780
Oct 10, 2023 19.120 19.780 19.120 19.460 19.460 11,011,811
Oct 9, 2023 19.240 19.400 18.980 19.080 19.080 3,975,272
Oct 6, 2023 18.740 19.080 18.740 18.900 18.900 3,407,400
Oct 5, 2023 18.800 18.860 18.600 18.700 18.700 2,704,682
Oct 4, 2023 18.720 18.940 18.640 18.800 18.800 3,407,162
Oct 3, 2023 19.180 19.440 18.620 18.800 18.800 4,924,100
Sep 29, 2023 19.500 19.820 19.500 19.600 19.600 4,066,428
Sep 28, 2023 19.320 19.860 19.240 19.620 19.620 12,609,465
Sep 27, 2023 19.500 19.700 19.360 19.420 19.420 10,540,931
Sep 26, 2023 19.400 19.740 19.400 19.560 19.560 16,712,510
Sep 25, 2023 19.400 19.640 19.260 19.500 19.500 11,783,700
Sep 22, 2023 18.720 19.500 18.380 19.420 19.420 14,813,545
Sep 21, 2023 19.060 19.260 18.600 18.740 18.740 12,463,951
Sep 20, 2023 19.220 19.300 18.920 19.060 19.060 12,691,894
Sep 19, 2023 19.100 19.400 18.900 19.280 19.280 11,335,800
Sep 18, 2023 19.200 19.240 18.700 18.980 18.980 6,091,400
Sep 15, 2023 18.740 19.260 18.640 19.000 19.000 12,013,230
Sep 14, 2023 18.820 19.020 18.620 18.780 18.780 3,901,949
Sep 13, 2023 19.020 19.200 18.420 18.680 18.680 5,489,768
Sep 12, 2023 19.300 19.300 18.720 18.860 18.860 6,579,763
Sep 11, 2023 19.320 19.420 19.000 19.300 19.300 9,197,933
Sep 7, 2023 19.420 19.600 19.140 19.380 19.380 7,895,350
Sep 6, 2023 19.080 19.600 19.020 19.400 19.400 9,549,210
Sep 5, 2023 19.380 19.500 19.020 19.160 19.160 9,061,165
Sep 4, 2023 18.440 19.680 18.440 19.380 19.380 24,909,525
Aug 31, 2023 18.000 18.340 17.860 17.960 17.960 8,496,256
Aug 30, 2023 18.100 18.200 17.860 18.000 18.000 9,731,972
Aug 29, 2023 17.580 18.000 17.440 17.900 17.900 9,613,873
Aug 28, 2023 18.640 18.780 17.440 17.600 17.600 12,439,400
Aug 25, 2023 17.200 17.880 17.140 17.560 17.560 11,315,600
Aug 24, 2023 17.080 17.340 16.760 17.220 17.220 11,997,520
Aug 23, 2023 17.120 17.240 16.900 17.080 17.080 14,821,856
Aug 22, 2023 17.320 17.660 17.020 17.200 17.200 17,459,909
Aug 21, 2023 17.900 17.940 17.120 17.320 17.320 15,257,586
Aug 18, 2023 18.020 18.800 17.960 18.000 18.000 8,927,972
Aug 17, 2023 18.200 18.200 17.760 18.160 18.160 9,089,800
Aug 16, 2023 18.440 18.580 18.200 18.380 18.380 6,819,140
Aug 15, 2023 18.600 19.120 18.460 18.620 18.620 11,582,035
Aug 14, 2023 18.660 18.820 18.480 18.820 18.820 7,293,946
Aug 11, 2023 19.540 19.540 18.840 19.060 19.060 11,816,515
Aug 10, 2023 19.520 19.740 19.300 19.560 19.560 12,403,097
Aug 9, 2023 19.540 19.800 19.420 19.720 19.720 4,586,168
Aug 8, 2023 19.960 20.000 19.560 19.680 19.680 9,033,785
Aug 7, 2023 20.550 20.700 20.000 20.350 20.350 8,605,141
Aug 4, 2023 21.000 21.650 20.700 20.850 20.850 15,842,468
Aug 3, 2023 20.000 20.900 20.000 20.550 20.550 16,479,646
Aug 2, 2023 20.550 21.250 20.150 20.350 20.350 16,067,077
Aug 1, 2023 20.900 21.350 20.650 20.750 20.750 10,765,397
Jul 31, 2023 20.850 21.450 20.750 20.900 20.900 26,539,823
Jul 28, 2023 19.580 20.650 19.480 20.500 20.500 27,057,900
Jul 27, 2023 19.000 19.960 18.980 19.700 19.700 35,325,960
Jul 26, 2023 19.100 19.460 18.960 19.000 19.000 19,172,554
Jul 25, 2023 18.300 19.440 18.300 19.180 19.180 49,848,805
Jul 24, 2023 18.500 18.520 17.840 17.940 17.940 18,773,949
Jul 21, 2023 18.640 18.900 18.560 18.620 18.620 12,517,647
Jul 20, 2023 19.200 19.480 18.640 18.700 18.700 12,376,547
Jul 19, 2023 19.240 19.320 18.880 19.180 19.180 10,835,613
Jul 18, 2023 20.200 20.200 19.140 19.280 19.280 19,327,598
Jul 14, 2023 20.700 20.950 20.100 20.350 20.350 8,492,109
Jul 13, 2023 20.700 20.850 20.400 20.700 20.700 12,531,100
Jul 12, 2023 19.980 20.550 19.980 20.350 20.350 5,900,619
Jul 11, 2023 20.000 20.450 19.900 19.980 19.980 8,408,001
Jul 10, 2023 20.400 20.400 19.540 19.980 19.980 7,835,197
Jul 7, 2023 19.920 20.350 19.700 20.000 20.000 7,870,242
Jul 6, 2023 20.400 21.100 19.920 20.000 20.000 13,095,883
Jul 5, 2023 21.100 21.100 20.250 20.450 20.450 5,638,547
Jul 4, 2023 20.900 21.200 20.600 20.900 20.900 5,722,984
Jul 3, 2023 20.100 21.000 20.050 20.800 20.800 14,155,086
Jun 30, 2023 20.150 20.300 19.920 20.250 20.250 7,870,925
Jun 29, 2023 20.450 20.650 20.150 20.250 20.250 8,793,093
Jun 28, 2023 20.150 20.650 19.880 20.450 20.450 11,025,460
Jun 27, 2023 19.280 20.150 19.080 20.000 20.000 10,988,388
Jun 26, 2023 19.200 19.360 18.840 19.220 19.220 8,777,875
Jun 23, 2023 19.420 19.440 19.100 19.200 19.200 3,420,932
Jun 21, 2023 19.540 19.880 19.200 19.580 19.580 7,166,237
Jun 20, 2023 20.250 20.250 19.540 19.660 19.660 7,026,000
Jun 19, 2023 20.300 20.300 19.760 20.150 20.150 10,209,679
Jun 16, 2023 21.200 21.250 20.400 20.500 20.500 13,567,756
Jun 15, 2023 21.050 21.300 20.400 20.950 20.950 7,531,990
Jun 14, 2023 21.100 21.650 20.950 21.050 21.050 5,145,448
Jun 13, 2023 21.150 21.250 20.800 21.050 21.050 4,132,862
Jun 12, 2023 21.250 21.500 20.850 21.150 21.150 7,337,082
Jun 9, 2023 21.050 21.400 20.800 21.100 21.100 7,959,200
Jun 8, 2023 20.650 21.050 20.450 20.900 20.900 8,357,600
Jun 7, 2023 20.850 21.050 20.400 20.650 20.650 10,031,606
Jun 6, 2023 20.000 21.350 19.820 20.600 20.600 16,129,717
Jun 5, 2023 19.940 20.050 19.620 20.000 20.000 8,592,017
Jun 2, 2023 19.820 20.200 19.740 19.880 19.880 13,384,789
Jun 1, 2023 19.780 19.800 19.300 19.580 19.580 14,316,941
May 31, 2023 20.150 20.200 19.500 19.800 19.800 15,601,570
May 30, 2023 1.134 Dividend
May 30, 2023 20.300 20.550 19.460 20.150 20.150 11,254,850
May 29, 2023 21.950 22.600 21.200 21.400 20.266 15,449,244
May 25, 2023 22.250 22.250 21.450 21.800 20.645 11,668,800
May 24, 2023 22.850 22.850 21.700 22.300 21.118 15,625,096
May 23, 2023 23.950 24.450 22.600 22.800 21.592 18,624,547
May 22, 2023 23.900 24.300 23.700 23.750 22.491 9,838,040
May 19, 2023 24.500 24.550 23.800 24.000 22.728 10,011,113
May 18, 2023 23.900 25.100 23.900 24.850 23.533 17,103,630
May 17, 2023 25.100 25.150 23.750 23.950 22.681 12,908,844
May 16, 2023 25.300 25.650 24.800 25.000 23.675 19,840,832
May 15, 2023 24.950 25.450 24.050 25.050 23.722 25,254,455
May 12, 2023 24.500 24.500 23.800 23.950 22.681 13,736,173
May 11, 2023 24.900 25.450 24.250 24.750 23.438 13,829,349
May 10, 2023 25.400 25.400 24.500 24.800 23.486 9,305,734
May 9, 2023 25.850 25.850 24.950 25.100 23.770 14,737,184
May 8, 2023 25.400 26.000 25.000 25.850 24.480 21,944,062
May 5, 2023 25.800 26.500 25.100 25.300 23.959 20,340,181
May 4, 2023 23.500 25.750 23.400 25.550 24.196 27,574,982
May 3, 2023 23.450 23.700 23.300 23.400 22.160 5,330,948
May 2, 2023 23.350 23.550 22.950 23.450 22.207 5,769,600
Apr 28, 2023 24.100 24.700 23.300 23.350 22.112 26,739,882
Apr 27, 2023 22.950 24.200 22.700 24.000 22.728 18,821,980
Apr 26, 2023 23.050 23.200 22.550 22.950 21.734 7,067,406
Apr 25, 2023 23.550 23.950 23.000 23.200 21.970 10,186,862
Apr 24, 2023 23.500 24.250 23.250 23.900 22.633 15,358,372

Related Tickers

1336.HK New China Life Insurance Company Ltd.
14.320
+3.77%
 
0966.HK China Taiping Insurance Holdings Company Limited
6.830
+5.56%
 
601318.SS Ping An Insurance (Group) Company of China, Ltd.
40.60
+1.78%
 
2628.HK China Life Insurance Company Limited
10.040
+5.57%
 
2318.HK Ping An Insurance (Group) Company of China, Ltd.
34.400
+4.24%
 
1299.HK AIA Group Limited
50.450
+3.49%
 
NCL.SG New China Life Insurance Co Ltd
1.6600
+3.11%
 
2378.HK Prudential plc
72.800
+1.68%
 
PNGAY Ping An Insurance (Group) Company of China, Ltd.
8.48
+2.91%
 
MET MetLife, Inc.
72.22
+0.36%