1508.HK - China Reinsurance (Group) Corporation

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20191.2601.2601.2601.2601.2606,653,949
Aug 19, 20191.2401.2901.2401.2701.2706,652,949
Aug 16, 20191.2301.2701.2201.2401.2406,137,555
Aug 15, 20191.2001.2501.2001.2201.2205,677,000
Aug 14, 20191.2301.2801.2201.2201.2208,378,000
Aug 13, 20191.2501.2601.2201.2201.2209,156,000
Aug 12, 20191.2201.3201.2201.2701.2705,763,000
Aug 09, 20191.2401.2601.2201.2201.2205,274,000
Aug 08, 20191.2301.2501.2201.2201.2204,835,000
Aug 07, 20191.2401.2501.2101.2101.2105,354,000
Aug 06, 20191.2801.2801.2201.2301.23012,894,643
Aug 05, 20191.3001.3101.2801.2801.2807,275,000
Aug 02, 20191.3401.3401.3101.3101.3106,234,000
Aug 01, 20191.3601.3701.3401.3501.35010,691,000
Jul 31, 20191.3601.3801.3501.3801.3808,622,000
Jul 30, 20191.3601.3701.3601.3601.3605,397,000
Jul 29, 20191.3701.3701.3601.3701.3702,702,890
Jul 26, 20191.3901.4001.3601.3701.3706,321,680
Jul 25, 20191.3701.4001.3601.3901.39013,252,041
Jul 24, 20191.3801.3801.3601.3601.3604,712,000
Jul 23, 20191.3601.3901.3501.3701.3707,689,000
Jul 22, 20191.3801.3801.3601.3601.3603,275,636
Jul 19, 20191.3601.4001.3501.3801.3807,515,000
Jul 18, 20191.3601.3701.3501.3501.3502,335,795
Jul 17, 20191.3801.3801.3601.3601.3602,406,000
Jul 16, 20191.3701.3801.3601.3801.3801,884,000
Jul 15, 20191.3601.3701.3501.3701.3701,869,000
Jul 12, 20191.3701.3801.3501.3601.3604,423,000
Jul 11, 20191.3701.3801.3601.3701.3702,089,000
Jul 10, 20191.3601.3701.3601.3701.3702,363,000
Jul 09, 20191.3601.3701.3501.3601.3601,865,000
Jul 08, 20191.3601.3701.3501.3601.3603,051,626
Jul 05, 20191.3701.3701.3601.3701.3703,010,000
Jul 04, 20191.3901.4001.3501.3701.37017,699,000
Jul 03, 20191.4001.4101.3901.4001.4001,732,000
Jul 02, 20191.4001.4201.3901.4101.4104,209,070
Jun 28, 20191.3701.3901.3601.3901.3903,748,784
Jun 27, 20191.3701.3901.3601.3801.3803,592,508
Jun 26, 20191.3501.3701.3401.3601.3602,466,000
Jun 25, 20191.4101.4101.3301.3701.3706,509,481
Jun 25, 20190.035252 Dividend
Jun 24, 20191.4301.4301.4001.4201.3853,653,000
Jun 21, 20191.4301.4301.4001.4301.3948,258,557
Jun 20, 20191.3901.4301.3901.4201.3859,897,000
Jun 19, 20191.3701.4001.3701.3801.3463,013,000
Jun 18, 20191.3701.3801.3501.3601.3263,179,672
Jun 17, 20191.3401.3801.3401.3601.3264,570,432
Jun 14, 20191.3901.3901.3401.3501.31610,148,828
Jun 13, 20191.3601.3901.3601.3801.3463,274,000
Jun 12, 20191.3901.4001.3601.3601.32611,959,000
Jun 11, 20191.3801.4101.3701.4001.3656,377,211
Jun 10, 20191.3801.4001.3701.3801.3464,050,000
Jun 06, 20191.3601.3901.3401.3701.3363,773,000
Jun 05, 20191.4101.4201.3501.3601.3267,903,000
Jun 04, 20191.4401.4401.3901.4101.3756,680,718
Jun 03, 20191.4101.4401.4001.4401.4045,868,000
May 31, 20191.4001.4501.4001.4301.3948,729,312
May 30, 20191.3701.4301.3701.4201.3859,000,998
May 29, 20191.3401.3901.3401.3801.34615,478,071
May 28, 20191.3701.3901.3301.3301.29748,227,351
May 27, 20191.3601.3901.3501.3701.3366,408,700
May 24, 20191.3701.3801.3501.3501.3167,202,298
May 23, 20191.4001.4001.3601.3601.3268,379,000
May 22, 20191.3901.4001.3801.3801.3466,197,000
May 21, 20191.4001.4001.3801.3901.35517,210,000
May 20, 20191.4001.4201.3901.3901.3554,246,929
May 17, 20191.4501.4501.4001.4001.3659,305,000
May 16, 20191.4501.4601.4301.4301.3946,035,832
May 15, 20191.4401.4701.4401.4501.4144,906,820
May 14, 20191.5001.5001.4301.4601.4248,812,150
May 10, 20191.5401.5601.4801.5001.4638,493,000
May 09, 20191.5801.5801.5201.5201.4827,719,980
May 08, 20191.5801.5801.5501.5701.5319,929,000
May 07, 20191.5901.6101.5701.5901.5516,188,000
May 06, 20191.5901.6001.5601.5801.5419,754,130
May 03, 20191.6001.6401.5701.6101.5706,842,000
May 02, 20191.6101.6201.5701.6001.5604,542,700
Apr 30, 20191.6001.6101.5901.6001.5605,384,925
Apr 29, 20191.5901.6001.5601.5901.5516,172,900
Apr 26, 20191.5901.5901.5601.5701.5312,713,150
Apr 25, 20191.6001.6001.5801.5801.5416,930,497
Apr 24, 20191.6401.6401.6001.6101.5708,873,000
Apr 23, 20191.6501.6501.6101.6301.5907,012,278
Apr 18, 20191.7101.7101.6201.6401.59910,864,420
Apr 17, 20191.6401.7001.6401.6801.63814,846,000
Apr 16, 20191.6401.6401.6201.6401.5995,873,583
Apr 15, 20191.6301.6601.6301.6401.59910,781,000
Apr 12, 20191.6301.6401.6201.6301.5902,821,400
Apr 11, 20191.6401.6401.6301.6401.5994,518,000
Apr 10, 20191.6401.6401.6201.6401.5997,429,200
Apr 09, 20191.6301.6501.6201.6301.5907,558,523
Apr 08, 20191.6301.6501.6201.6501.60910,914,719
Apr 04, 20191.6201.6501.6201.6301.5908,233,000
Apr 03, 20191.6301.6401.6201.6301.5906,795,000
Apr 02, 20191.6501.6501.6201.6301.59010,072,000
Apr 01, 20191.6701.6701.6301.6401.5998,646,140
Mar 29, 20191.6601.6701.6301.6601.6198,968,000
Mar 28, 20191.6801.6901.6501.6801.6384,811,260
Mar 27, 20191.7001.7001.6601.6701.6294,956,473
Mar 26, 20191.7401.7401.6701.7001.6585,147,876
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...