HKSE - Delayed Quote HKD

China Life Insurance Company Limited (2628.HK)

10.160 +0.040 (+0.40%)
As of 11:22 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.100 10.380 10.020 10.160 10.160 17,903,083
Apr 25, 2024 10.040 10.240 9.980 10.120 10.120 69,883,817
Apr 24, 2024 9.600 10.120 9.550 10.040 10.040 101,711,889
Apr 23, 2024 9.400 9.520 9.330 9.510 9.510 45,086,782
Apr 22, 2024 9.170 9.450 9.120 9.380 9.380 57,988,954
Apr 19, 2024 8.960 9.090 8.910 9.000 9.000 25,173,524
Apr 18, 2024 8.830 9.240 8.800 9.060 9.060 39,330,021
Apr 17, 2024 8.770 8.880 8.750 8.830 8.830 21,741,178
Apr 16, 2024 8.770 8.900 8.750 8.770 8.770 28,261,798
Apr 15, 2024 8.860 9.000 8.760 8.920 8.920 31,436,117
Apr 12, 2024 9.240 9.240 8.880 8.880 8.880 59,953,103
Apr 11, 2024 9.160 9.250 9.080 9.250 9.250 45,365,869
Apr 10, 2024 9.370 9.410 9.290 9.370 9.370 33,105,452
Apr 9, 2024 9.280 9.450 9.260 9.300 9.300 15,972,117
Apr 8, 2024 9.300 9.390 9.160 9.280 9.280 15,419,550
Apr 5, 2024 9.430 9.500 9.110 9.310 9.310 20,872,104
Apr 3, 2024 9.410 9.590 9.410 9.460 9.460 21,841,235
Apr 2, 2024 9.490 9.720 9.460 9.530 9.530 42,142,267
Mar 28, 2024 8.910 9.450 8.910 9.390 9.390 71,701,522
Mar 27, 2024 9.090 9.140 8.900 8.930 8.930 33,758,456
Mar 26, 2024 9.190 9.240 9.060 9.150 9.150 47,152,846
Mar 25, 2024 9.440 9.440 9.000 9.070 9.070 61,253,456
Mar 22, 2024 9.700 9.730 9.340 9.450 9.450 44,952,868
Mar 21, 2024 9.490 9.850 9.490 9.700 9.700 30,814,014
Mar 20, 2024 9.420 9.520 9.370 9.440 9.440 18,154,398
Mar 19, 2024 9.540 9.540 9.370 9.420 9.420 25,272,670
Mar 18, 2024 9.500 9.670 9.360 9.610 9.610 33,179,572
Mar 15, 2024 9.680 9.710 9.340 9.500 9.500 64,362,640
Mar 14, 2024 9.920 10.020 9.740 9.810 9.810 26,117,947
Mar 13, 2024 10.080 10.160 9.860 9.920 9.920 42,771,079
Mar 12, 2024 9.640 10.140 9.610 10.080 10.080 52,095,917
Mar 11, 2024 9.450 9.700 9.450 9.600 9.600 25,531,739
Mar 8, 2024 9.350 9.560 9.350 9.490 9.490 19,938,525
Mar 7, 2024 9.430 9.630 9.270 9.350 9.350 26,005,070
Mar 6, 2024 9.240 9.510 9.220 9.430 9.430 31,317,020
Mar 5, 2024 9.340 9.450 9.220 9.250 9.250 29,354,183
Mar 4, 2024 9.590 9.640 9.310 9.420 9.420 45,712,870
Mar 1, 2024 9.640 9.760 9.470 9.640 9.640 27,528,140
Feb 29, 2024 9.640 9.830 9.600 9.650 9.650 25,586,929
Feb 28, 2024 9.970 9.970 9.690 9.730 9.730 27,714,246
Feb 27, 2024 9.960 9.970 9.700 9.950 9.950 38,751,138
Feb 26, 2024 10.180 10.300 9.970 9.990 9.990 25,457,907
Feb 23, 2024 10.120 10.420 10.120 10.200 10.200 32,950,868
Feb 22, 2024 10.000 10.200 9.870 10.200 10.200 37,331,411
Feb 21, 2024 9.500 10.260 9.470 10.020 10.020 68,596,981
Feb 20, 2024 9.480 9.590 9.360 9.570 9.570 23,690,224
Feb 19, 2024 9.660 9.730 9.340 9.470 9.470 18,770,881
Feb 16, 2024 9.400 9.760 9.380 9.750 9.750 21,106,492
Feb 15, 2024 9.320 9.460 9.200 9.440 9.440 12,077,100
Feb 14, 2024 9.010 9.340 8.910 9.330 9.330 16,232,514
Feb 9, 2024 9.180 9.180 9.180 9.180 9.180 -
Feb 8, 2024 9.460 9.580 9.250 9.370 9.370 28,136,693
Feb 7, 2024 9.540 9.580 9.310 9.460 9.460 38,603,582
Feb 6, 2024 8.830 9.490 8.800 9.470 9.470 53,196,805
Feb 5, 2024 8.750 8.980 8.720 8.870 8.870 23,036,399
Feb 2, 2024 9.090 9.220 8.870 8.950 8.950 25,394,762
Feb 1, 2024 8.980 9.330 8.860 9.070 9.070 31,153,455
Jan 31, 2024 9.020 9.160 8.900 8.980 8.980 24,898,542
Jan 30, 2024 9.290 9.290 8.960 9.050 9.050 34,375,399
Jan 29, 2024 9.350 9.540 9.270 9.330 9.330 28,617,973
Jan 26, 2024 9.300 9.440 9.170 9.250 9.250 26,202,523
Jan 25, 2024 9.030 9.460 8.970 9.360 9.360 55,196,558
Jan 24, 2024 8.650 9.090 8.590 9.030 9.030 41,310,035
Jan 23, 2024 8.330 8.750 8.220 8.610 8.610 48,379,476
Jan 22, 2024 8.540 8.550 8.190 8.330 8.330 38,917,076
Jan 19, 2024 8.590 8.710 8.480 8.540 8.540 22,117,527
Jan 18, 2024 8.500 8.700 8.470 8.630 8.630 32,015,592
Jan 17, 2024 8.850 8.880 8.430 8.520 8.520 57,069,802
Jan 16, 2024 9.000 9.200 8.850 8.920 8.920 22,950,039
Jan 15, 2024 9.080 9.080 9.080 9.080 9.080 -
Jan 12, 2024 9.040 9.210 9.000 9.100 9.100 14,529,333
Jan 11, 2024 8.930 9.210 8.850 9.080 9.080 24,993,207
Jan 10, 2024 9.000 9.060 8.830 8.920 8.920 40,569,507
Jan 9, 2024 9.350 9.390 9.060 9.080 9.080 50,667,480
Jan 8, 2024 9.620 9.680 9.240 9.280 9.280 36,082,580
Jan 5, 2024 9.720 9.840 9.600 9.620 9.620 20,830,142
Jan 4, 2024 9.900 9.900 9.670 9.720 9.720 21,925,414
Jan 3, 2024 9.860 9.930 9.750 9.890 9.890 18,272,784
Jan 2, 2024 10.140 10.140 9.810 9.890 9.890 22,191,061
Dec 29, 2023 10.260 10.280 10.080 10.120 10.120 18,447,897
Dec 28, 2023 9.840 10.320 9.770 10.220 10.220 34,220,550
Dec 27, 2023 9.770 9.820 9.580 9.770 9.770 15,307,108
Dec 22, 2023 9.790 9.890 9.630 9.670 9.670 18,020,880
Dec 21, 2023 9.510 9.740 9.510 9.700 9.700 12,078,597
Dec 20, 2023 9.810 9.840 9.550 9.620 9.620 20,900,334
Dec 19, 2023 9.850 9.850 9.610 9.650 9.650 22,673,137
Dec 18, 2023 9.820 9.910 9.720 9.850 9.850 17,552,762
Dec 15, 2023 9.880 10.160 9.820 9.900 9.900 51,338,908
Dec 14, 2023 9.840 9.900 9.630 9.700 9.700 20,895,417
Dec 13, 2023 9.870 9.870 9.580 9.640 9.640 30,364,405
Dec 12, 2023 9.780 9.950 9.670 9.890 9.890 23,717,639
Dec 11, 2023 9.960 9.960 9.550 9.740 9.740 48,442,347
Dec 8, 2023 10.160 10.180 9.920 9.970 9.970 21,799,212
Dec 7, 2023 10.200 10.200 9.960 10.100 10.100 18,568,133
Dec 6, 2023 10.100 10.300 10.020 10.200 10.200 24,179,140
Dec 5, 2023 10.300 10.300 10.020 10.120 10.120 30,785,989
Dec 4, 2023 10.580 10.660 10.260 10.300 10.300 30,888,672
Dec 1, 2023 10.500 10.720 10.480 10.500 10.500 21,009,891
Nov 30, 2023 10.560 10.800 10.460 10.580 10.580 40,784,161
Nov 29, 2023 10.980 10.980 10.460 10.560 10.560 35,819,745
Nov 28, 2023 10.940 11.020 10.860 10.880 10.880 19,149,644
Nov 27, 2023 11.120 11.140 10.820 10.920 10.920 21,825,561
Nov 24, 2023 11.300 11.300 11.080 11.140 11.140 21,165,039
Nov 23, 2023 11.120 11.400 11.040 11.400 11.400 20,324,628
Nov 22, 2023 11.200 11.320 11.140 11.200 11.200 11,923,371
Nov 21, 2023 11.300 11.540 11.160 11.180 11.180 25,782,480
Nov 20, 2023 11.000 11.280 10.960 11.220 11.220 24,498,209
Nov 17, 2023 11.000 11.020 10.780 10.920 10.920 20,258,453
Nov 16, 2023 11.380 11.380 11.020 11.080 11.080 18,839,099
Nov 15, 2023 10.940 11.360 10.880 11.300 11.300 59,807,172
Nov 14, 2023 10.600 10.740 10.540 10.660 10.660 26,743,161
Nov 13, 2023 10.300 10.500 10.260 10.480 10.480 16,025,932
Nov 10, 2023 10.500 10.500 10.200 10.300 10.300 28,071,896
Nov 9, 2023 10.580 10.660 10.440 10.560 10.560 21,971,419
Nov 8, 2023 10.960 10.960 10.620 10.660 10.660 31,337,473
Nov 7, 2023 11.080 11.240 10.840 10.920 10.920 26,851,549
Nov 6, 2023 11.100 11.400 11.080 11.260 11.260 32,248,060
Nov 3, 2023 10.780 11.020 10.640 10.940 10.940 25,867,400
Nov 2, 2023 10.780 10.820 10.480 10.620 10.620 15,681,230
Nov 1, 2023 10.620 10.720 10.500 10.600 10.600 14,020,433
Oct 31, 2023 10.700 10.820 10.500 10.600 10.600 23,518,450
Oct 30, 2023 10.560 10.700 10.420 10.700 10.700 34,072,338
Oct 27, 2023 10.480 10.700 10.140 10.660 10.660 90,435,924
Oct 26, 2023 10.840 10.940 10.640 10.740 10.740 29,284,763
Oct 25, 2023 11.100 11.100 10.700 10.800 10.800 36,140,479
Oct 24, 2023 10.920 11.080 10.680 10.780 10.780 49,033,505
Oct 20, 2023 11.240 11.340 10.940 11.080 11.080 69,363,937
Oct 19, 2023 12.100 12.120 11.420 11.440 11.440 64,357,533
Oct 18, 2023 12.320 12.440 12.200 12.260 12.260 23,930,589
Oct 17, 2023 12.580 12.580 12.220 12.380 12.380 19,114,595
Oct 16, 2023 12.340 12.640 12.320 12.360 12.360 24,201,527
Oct 13, 2023 12.320 12.500 12.320 12.440 12.440 22,782,810
Oct 12, 2023 12.500 12.680 12.400 12.560 12.560 46,166,372
Oct 11, 2023 12.120 12.260 12.060 12.100 12.100 25,307,667
Oct 10, 2023 11.960 12.180 11.860 11.920 11.920 17,706,669
Oct 9, 2023 11.780 11.940 11.720 11.820 11.820 8,164,435
Oct 6, 2023 11.680 11.900 11.680 11.760 11.760 13,854,258
Oct 5, 2023 11.660 11.720 11.540 11.580 11.580 16,192,331
Oct 4, 2023 11.660 11.720 11.460 11.720 11.720 18,197,929
Oct 3, 2023 12.020 12.100 11.540 11.660 11.660 25,461,744
Sep 29, 2023 12.000 12.280 11.980 12.200 12.200 13,531,584
Sep 28, 2023 12.160 12.220 11.960 11.960 11.960 14,667,923
Sep 27, 2023 12.080 12.240 12.040 12.160 12.160 21,987,372
Sep 26, 2023 12.280 12.360 11.860 11.960 11.960 34,705,947
Sep 25, 2023 12.340 12.420 12.260 12.320 12.320 23,749,221
Sep 22, 2023 12.200 12.460 11.920 12.440 12.440 41,930,018
Sep 21, 2023 12.140 12.320 12.080 12.240 12.240 31,517,913
Sep 20, 2023 11.980 12.280 11.900 12.200 12.200 19,393,883
Sep 19, 2023 12.000 12.140 11.940 12.080 12.080 20,546,775
Sep 18, 2023 12.040 12.060 11.800 11.980 11.980 19,053,408
Sep 15, 2023 12.180 12.320 12.020 12.100 12.100 57,848,861
Sep 14, 2023 12.180 12.300 12.040 12.120 12.120 12,709,365
Sep 13, 2023 12.220 12.320 12.000 12.060 12.060 13,150,815
Sep 12, 2023 12.180 12.280 11.980 12.140 12.140 24,755,401
Sep 11, 2023 12.260 12.480 12.120 12.360 12.360 20,658,945
Sep 7, 2023 12.440 12.520 12.240 12.260 12.260 17,870,223
Sep 6, 2023 12.400 12.580 12.240 12.480 12.480 18,128,509
Sep 5, 2023 12.720 12.780 12.420 12.440 12.440 21,203,072
Sep 4, 2023 12.100 13.080 12.100 12.860 12.860 83,733,713
Aug 31, 2023 11.820 12.100 11.800 11.900 11.900 30,714,057
Aug 30, 2023 12.000 12.100 11.840 11.900 11.900 34,376,454
Aug 29, 2023 11.600 11.920 11.460 11.860 11.860 37,974,307
Aug 28, 2023 12.060 12.320 11.480 11.520 11.520 42,764,039
Aug 25, 2023 11.420 11.600 11.360 11.420 11.420 19,854,738
Aug 24, 2023 11.440 11.580 11.260 11.400 11.400 30,725,013
Aug 23, 2023 11.220 11.420 11.160 11.300 11.300 23,485,338
Aug 22, 2023 11.080 11.380 11.060 11.220 11.220 36,153,267
Aug 21, 2023 11.400 11.540 11.040 11.120 11.120 41,755,579
Aug 18, 2023 11.620 12.000 11.560 11.580 11.580 33,535,501
Aug 17, 2023 11.520 11.680 11.460 11.640 11.640 47,680,420
Aug 16, 2023 12.180 12.180 11.780 11.840 11.840 34,607,355
Aug 15, 2023 12.000 12.380 12.000 12.180 12.180 31,095,664
Aug 14, 2023 12.380 12.380 12.080 12.300 12.300 34,067,098
Aug 11, 2023 13.000 13.000 12.580 12.660 12.660 29,681,746
Aug 10, 2023 13.040 13.140 12.900 13.100 13.100 17,877,025
Aug 9, 2023 13.100 13.200 12.940 13.120 13.120 24,104,067
Aug 8, 2023 13.500 13.500 13.120 13.220 13.220 29,371,658
Aug 7, 2023 13.800 13.800 13.320 13.500 13.500 20,038,685
Aug 4, 2023 13.800 14.180 13.680 13.800 13.800 50,085,645
Aug 3, 2023 13.360 13.760 13.220 13.520 13.520 43,499,302
Aug 2, 2023 13.480 13.840 13.280 13.360 13.360 40,383,705
Aug 1, 2023 13.600 13.800 13.400 13.520 13.520 34,220,038
Jul 31, 2023 13.720 13.840 13.540 13.600 13.600 56,853,234
Jul 28, 2023 12.440 13.660 12.440 13.480 13.480 88,793,333
Jul 27, 2023 12.200 12.840 12.200 12.680 12.680 56,188,614
Jul 26, 2023 12.020 12.200 12.020 12.160 12.160 18,492,268
Jul 25, 2023 11.540 12.220 11.480 12.120 12.120 86,256,447
Jul 24, 2023 11.400 11.480 11.160 11.200 11.200 37,036,440
Jul 21, 2023 11.420 11.620 11.420 11.500 11.500 13,951,035
Jul 20, 2023 11.640 11.760 11.420 11.460 11.460 25,755,968
Jul 19, 2023 11.720 11.800 11.440 11.640 11.640 56,092,718
Jul 18, 2023 12.480 12.480 11.920 11.980 11.980 46,212,441
Jul 14, 2023 12.500 12.640 12.460 12.500 12.500 21,755,474
Jul 13, 2023 12.400 12.660 12.380 12.560 12.560 22,691,446
Jul 12, 2023 12.180 12.380 12.100 12.260 12.260 13,617,453
Jul 11, 2023 12.100 12.320 12.020 12.060 12.060 17,646,725
Jul 10, 2023 12.340 12.340 11.920 12.040 12.040 26,786,430
Jul 7, 2023 12.280 12.380 12.100 12.100 12.100 25,265,202
Jul 6, 2023 12.620 12.740 12.340 12.400 12.400 17,340,964
Jul 5, 2023 0.533 Dividend
Jul 5, 2023 12.800 12.880 12.620 12.680 12.680 14,299,341
Jul 4, 2023 13.480 13.540 13.280 13.380 12.847 13,281,920
Jul 3, 2023 13.000 13.580 13.000 13.500 12.962 23,856,160
Jun 30, 2023 12.980 13.140 12.900 13.060 12.540 18,094,496
Jun 29, 2023 13.140 13.220 12.960 13.000 12.482 17,069,281
Jun 28, 2023 12.980 13.220 12.960 13.140 12.616 12,302,099
Jun 27, 2023 12.980 13.180 12.680 13.100 12.578 29,036,768
Jun 26, 2023 13.040 13.040 12.720 12.800 12.290 26,727,161
Jun 23, 2023 13.300 13.300 12.900 12.960 12.444 21,996,496
Jun 21, 2023 13.200 13.320 13.200 13.200 12.674 13,745,420
Jun 20, 2023 13.600 13.760 13.320 13.380 12.847 19,721,589
Jun 19, 2023 13.880 13.880 13.520 13.660 13.116 15,930,369
Jun 16, 2023 13.700 13.900 13.620 13.840 13.288 30,646,889
Jun 15, 2023 13.620 13.720 13.380 13.660 13.116 21,621,639
Jun 14, 2023 13.480 13.640 13.400 13.500 12.962 18,725,602
Jun 13, 2023 13.240 13.460 13.140 13.400 12.866 18,273,400
Jun 12, 2023 13.500 13.500 13.160 13.340 12.808 30,279,599
Jun 9, 2023 13.700 13.820 13.520 13.540 13.000 18,675,497
Jun 8, 2023 13.380 13.720 13.380 13.660 13.116 22,724,813
Jun 7, 2023 13.560 13.700 13.440 13.460 12.924 19,522,875
Jun 6, 2023 13.320 13.740 13.300 13.460 12.924 29,398,746
Jun 5, 2023 13.320 13.440 13.240 13.420 12.885 17,624,512
Jun 2, 2023 13.200 13.480 13.160 13.360 12.828 43,816,407
Jun 1, 2023 13.100 13.220 13.020 13.040 12.520 32,640,592
May 31, 2023 13.300 13.320 13.040 13.220 12.693 43,791,275
May 30, 2023 13.560 13.760 13.400 13.480 12.943 21,256,274
May 29, 2023 13.740 13.900 13.480 13.540 13.000 30,218,851
May 25, 2023 13.820 13.900 13.640 13.740 13.192 36,212,731
May 24, 2023 14.320 14.320 13.960 14.000 13.442 44,719,630
May 23, 2023 14.860 14.860 14.360 14.400 13.826 33,881,343
May 22, 2023 14.660 15.000 14.640 14.720 14.133 17,641,309
May 19, 2023 14.960 14.960 14.600 14.720 14.133 32,069,805
May 18, 2023 14.500 15.140 14.500 15.000 14.402 55,988,699
May 17, 2023 14.840 14.900 14.440 14.480 13.903 41,608,706
May 16, 2023 15.400 15.460 14.860 14.920 14.325 39,450,923
May 15, 2023 14.620 15.420 14.540 15.220 14.613 62,606,603
May 12, 2023 14.920 15.000 14.660 14.680 14.095 48,390,353
May 11, 2023 15.080 15.240 14.840 15.080 14.479 33,119,679
May 10, 2023 15.500 15.540 14.920 15.080 14.479 35,726,655
May 9, 2023 15.720 15.840 15.400 15.500 14.882 68,059,023
May 8, 2023 15.500 15.740 15.260 15.700 15.074 60,689,352
May 5, 2023 15.400 15.640 15.340 15.500 14.882 71,750,002
May 4, 2023 14.640 15.440 14.620 15.400 14.786 102,523,234
May 3, 2023 14.640 14.760 14.520 14.640 14.057 25,591,088
May 2, 2023 15.080 15.260 14.640 14.800 14.210 29,822,202
Apr 28, 2023 14.780 15.280 14.760 15.020 14.421 90,078,374
Apr 27, 2023 14.000 14.840 13.960 14.720 14.133 78,764,091
Apr 26, 2023 14.260 14.340 13.900 14.000 13.442 32,876,276

Related Tickers

2318.HK Ping An Insurance (Group) Company of China, Ltd.
35.550
+0.85%
 
1299.HK AIA Group Limited
53.400
+3.59%
 
2601.HK China Pacific Insurance (Group) Co., Ltd.
17.040
+2.77%
 
0966.HK China Taiping Insurance Holdings Company Limited
7.160
+1.70%
 
1336.HK New China Life Insurance Company Ltd.
14.540
+1.54%
 
601318.SS Ping An Insurance (Group) Company of China, Ltd.
41.17
+0.27%
 
PNGAY Ping An Insurance (Group) Company of China, Ltd.
8.98
+2.75%
 
G07.SI Great Eastern Holdings Limited
18.68
+0.32%
 
0945.HK Manulife Financial Corporation
183.400
+0.49%
 
PRU.L Prudential plc
714.00
-2.88%