1508.HK - China Reinsurance (Group) Corporation

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20191.2501.2701.2501.2601.2601,911,676
Dec 11, 20191.2501.2701.2401.2501.2504,089,000
Dec 10, 20191.2201.2701.2101.2401.2407,346,225
Dec 09, 20191.2201.2301.2101.2201.22010,876,000
Dec 06, 20191.2201.2301.2101.2201.2205,776,000
Dec 05, 20191.2201.2301.2101.2201.2204,288,000
Dec 04, 20191.2301.2301.2201.2201.2204,307,600
Dec 03, 20191.2301.2301.2201.2201.2202,040,150
Dec 02, 20191.2401.2401.2201.2301.2303,767,000
Nov 29, 20191.2501.2501.2301.2401.2403,985,000
Nov 28, 20191.2301.2501.2201.2401.2404,893,000
Nov 27, 20191.2301.2401.2201.2301.2304,553,422
Nov 26, 20191.2301.2401.2101.2301.23035,850,519
Nov 25, 20191.2201.2401.2201.2301.2304,643,000
Nov 22, 20191.2201.2201.2101.2201.2203,906,000
Nov 21, 20191.2401.2401.2101.2101.2108,623,000
Nov 20, 20191.2501.2501.2401.2401.2404,110,000
Nov 19, 20191.2401.2601.2301.2601.2606,165,238
Nov 18, 2019------
Nov 15, 20191.2501.2601.2201.2301.2306,982,000
Nov 14, 20191.2901.2901.2401.2501.2503,340,400
Nov 13, 20191.2901.2901.2701.2801.2804,743,000
Nov 12, 20191.3001.3101.2801.3001.3003,382,000
Nov 11, 20191.3201.3201.2701.2901.2905,175,000
Nov 08, 20191.3301.3301.3101.3201.3203,427,000
Nov 07, 20191.3301.3301.3101.3301.3304,421,150
Nov 06, 20191.3301.3301.3201.3301.3303,027,000
Nov 05, 20191.3301.3301.3101.3301.3305,379,000
Nov 04, 20191.2801.3201.2701.3201.3206,363,400
Nov 01, 20191.2801.2801.2601.2801.2802,455,000
Oct 31, 20191.3001.3101.2701.2801.2806,185,000
Oct 30, 20191.3001.3101.2901.3001.3003,347,000
Oct 29, 20191.2901.3001.2901.3001.3002,952,760
Oct 28, 20191.2801.3001.2801.2901.2901,870,000
Oct 25, 20191.2701.3001.2601.2901.2906,189,000
Oct 24, 20191.2701.2801.2601.2701.2702,453,911
Oct 23, 20191.2601.2701.2501.2701.2707,092,000
Oct 22, 20191.2501.2701.2501.2701.2703,440,186
Oct 21, 20191.2401.2601.2401.2601.2602,864,000
Oct 18, 20191.2701.2801.2401.2401.24016,001,495
Oct 17, 20191.2701.2801.2501.2601.2603,324,000
Oct 16, 20191.2701.2901.2501.2701.2705,012,257
Oct 15, 20191.2601.2701.2501.2701.2703,900,000
Oct 14, 20191.2601.2801.2501.2701.2707,237,000
Oct 11, 20191.2501.2601.2401.2501.2508,540,854
Oct 10, 20191.2401.2601.2101.2401.24010,952,710
Oct 09, 20191.2501.2601.2301.2301.2302,537,270
Oct 08, 20191.2401.2901.2301.2501.2508,475,000
Oct 04, 20191.2201.2401.2101.2201.2202,449,000
Oct 03, 20191.2501.2601.2301.2301.2304,115,000
Oct 02, 20191.2501.2701.2501.2501.2501,585,000
Sep 30, 20191.2601.2701.2501.2701.2702,772,000
Sep 27, 20191.2601.2801.2501.2701.2702,247,278
Sep 26, 20191.2701.2801.2401.2601.2608,261,000
Sep 25, 20191.2901.2901.2501.2601.2608,773,552
Sep 24, 20191.2801.2901.2601.2901.2907,104,000
Sep 23, 20191.3201.3301.2801.2801.2806,742,000
Sep 20, 20191.3101.3301.3101.3201.3207,169,936
Sep 19, 20191.3301.3401.3101.3201.3204,142,000
Sep 18, 20191.3301.3501.3101.3401.3406,752,500
Sep 17, 20191.3401.3401.3101.3301.3304,706,012
Sep 16, 20191.3501.3501.3301.3501.3505,692,000
Sep 13, 20191.3301.3501.3301.3501.3504,384,000
Sep 12, 20191.3401.3501.3301.3401.3402,324,897
Sep 11, 20191.3201.3501.3101.3501.35011,691,527
Sep 10, 20191.2801.3501.2801.3301.33011,187,000
Sep 09, 20191.2901.3101.2801.2801.2804,975,869
Sep 06, 20191.3001.3101.2801.3001.3004,484,000
Sep 05, 20191.2701.3101.2701.3001.3008,001,000
Sep 04, 20191.2501.2801.2401.2701.2706,409,000
Sep 03, 20191.2801.3101.2401.2501.2508,631,000
Sep 02, 20191.2801.3101.2801.2901.2903,875,000
Aug 30, 20191.2901.3201.2801.2801.2806,163,200
Aug 29, 20191.3001.3101.2801.2901.2906,051,000
Aug 28, 20191.3101.3301.2901.2901.2906,636,000
Aug 27, 20191.2701.3101.2401.3101.31018,797,530
Aug 26, 20191.2601.2901.2601.2601.2603,058,000
Aug 23, 20191.2901.3301.2801.3001.3005,648,000
Aug 22, 20191.2601.3001.2601.2801.2806,620,000
Aug 21, 20191.2601.2801.2501.2501.2504,096,608
Aug 20, 20191.2601.3001.2401.2501.2506,950,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...