Advertisement
U.S. markets closed

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

HKSE - HKSE Delayed Price. Currency in HKD
13.700+0.380 (+2.85%)
At close: 04:08PM HKT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202413.24013.78013.24013.70013.70017,404,835
Mar 27, 202413.50013.50013.26013.32013.3209,413,734
Mar 26, 202413.44013.64013.42013.50013.50010,798,806
Mar 25, 202413.56013.76013.32013.42013.42016,913,723
Mar 22, 202414.06014.16013.50013.56013.56020,030,266
Mar 21, 202413.98014.36013.98014.18014.18016,092,010
Mar 20, 202413.86014.04013.86013.94013.94012,019,163
Mar 19, 202414.18014.20013.96013.98013.98013,546,079
Mar 18, 202413.66014.26013.64014.20014.20022,371,950
Mar 15, 202413.90013.96013.60013.78013.78027,762,291
Mar 14, 202414.20014.38013.88013.94013.94038,712,366
Mar 13, 202415.36015.36014.08014.10014.10070,549,988
Mar 12, 202414.72015.32014.50015.26015.26029,291,138
Mar 11, 202414.66014.90014.60014.72014.7209,838,380
Mar 08, 202414.40014.74014.40014.58014.58011,406,930
Mar 07, 202414.60014.90014.34014.46014.46014,258,715
Mar 06, 202414.42014.68014.32014.54014.54010,849,800
Mar 05, 202414.46014.64014.30014.42014.42015,443,632
Mar 04, 202415.18015.24014.50014.60014.60023,243,007
Mar 01, 202414.94015.30014.84015.24015.2409,299,069
Feb 29, 202414.80015.20014.76014.94014.94017,839,280
Feb 28, 202415.52015.52014.96015.04015.04016,975,091
Feb 27, 202415.66015.66015.16015.60015.60017,254,346
Feb 26, 202416.12016.12015.62015.72015.72012,246,624
Feb 23, 202416.14016.60016.08016.14016.1407,237,211
Feb 22, 202415.90016.18015.66016.18016.18012,852,399
Feb 21, 202415.40016.38015.14015.90015.90029,132,990
Feb 20, 202415.40015.48015.20015.46015.46017,713,829
Feb 19, 202415.60015.70015.28015.54015.54015,612,400
Feb 16, 202415.26015.64015.06015.62015.6205,520,198
Feb 15, 202415.20015.32014.82015.10015.1006,233,014
Feb 14, 202414.72015.20014.38015.20015.2003,345,765
Feb 09, 202415.04015.04015.04015.04015.040-
Feb 08, 202415.22015.58015.22015.38015.38010,070,884
Feb 07, 202415.12015.42015.02015.22015.22018,880,294
Feb 06, 202413.96014.98013.92014.96014.96019,196,724
Feb 05, 202413.88014.06013.58013.90013.90015,642,929
Feb 02, 202414.38014.60013.90014.04014.04013,354,054
Feb 01, 202414.38014.86014.10014.32014.32021,377,800
Jan 31, 202414.56014.58014.00014.32014.32019,239,345
Jan 30, 202415.00015.00014.48014.56014.56015,743,146
Jan 29, 202415.00015.40014.96015.12015.12017,842,887
Jan 26, 202414.90015.22014.80014.88014.88018,332,341
Jan 25, 202414.16015.20014.00015.10015.10027,502,654
Jan 24, 202413.50014.14013.24014.02014.02030,950,120
Jan 23, 202413.06013.52012.72013.34013.34023,006,016
Jan 22, 202413.36013.36012.74012.92012.92022,964,500
Jan 19, 202413.68013.68013.18013.32013.32016,042,794
Jan 18, 202413.62013.74013.34013.66013.66014,211,392
Jan 17, 202414.26014.30013.62013.64013.64013,782,222
Jan 16, 202414.36014.70014.20014.34014.3409,536,603
Jan 15, 202414.38014.38014.38014.38014.380-
Jan 12, 202414.74014.78014.36014.42014.42010,850,725
Jan 11, 202414.64014.84014.34014.68014.68012,827,344
Jan 10, 202415.26015.26014.52014.66014.66012,483,376
Jan 09, 202415.20015.20014.88014.94014.94011,235,064
Jan 08, 202415.72015.82014.88015.10015.10014,933,314
Jan 05, 202415.82016.12015.62015.76015.7609,772,905
Jan 04, 202415.90016.18015.80015.92015.92011,722,906
Jan 03, 202415.38015.90015.14015.88015.88013,148,456
Jan 02, 202415.80015.92015.32015.42015.4206,453,105
Dec 29, 202315.66015.90015.64015.76015.7607,411,456
Dec 28, 202314.90015.78014.90015.62015.62011,450,575
Dec 27, 202315.02015.04014.50014.90014.9009,558,670
Dec 22, 202314.86015.28014.80014.92014.9205,694,299
Dec 21, 202314.50015.06014.50014.94014.9408,463,882
Dec 20, 202314.74014.76014.52014.70014.7006,072,492
Dec 19, 202314.82014.88014.42014.52014.5208,486,281
Dec 18, 202314.92015.18014.72014.90014.9006,944,853
Dec 15, 202315.28015.64015.08015.14015.14011,555,787
Dec 14, 202315.26015.36014.80014.94014.9406,786,900
Dec 13, 202315.16015.26014.92015.08015.0807,620,797
Dec 12, 202315.02015.30015.02015.24015.2406,910,668
Dec 11, 202315.20015.30014.62015.04015.04014,317,072
Dec 08, 202315.48015.54015.16015.30015.3005,604,600
Dec 07, 202315.56015.62015.16015.40015.4006,486,482
Dec 06, 202315.50015.68015.20015.64015.6407,352,883
Dec 05, 202315.94015.94015.30015.50015.50010,628,270
Dec 04, 202316.42016.44015.80015.90015.90012,040,746
Dec 01, 202316.50016.66016.30016.42016.4208,964,043
Nov 30, 202316.46016.60016.24016.50016.50020,503,949
Nov 29, 202317.16017.38016.40016.60016.60016,409,782
Nov 28, 202317.76017.86017.14017.24017.24014,063,819
Nov 27, 202317.80017.94017.48017.84017.84012,391,390
Nov 24, 202317.70017.78017.50017.60017.6006,250,800
Nov 23, 202317.52017.90017.30017.82017.8205,423,966
Nov 22, 202317.44017.68017.38017.52017.5205,826,854
Nov 21, 202317.78018.24017.48017.48017.48011,204,933
Nov 20, 202317.46017.78017.16017.66017.6606,872,640
Nov 17, 202317.48017.50017.06017.22017.2206,487,400
Nov 16, 202317.96017.96017.50017.70017.70010,615,055
Nov 15, 202317.50017.96017.40017.88017.88014,161,683
Nov 14, 202316.88017.22016.78017.16017.16010,450,835
Nov 13, 202316.72016.86016.54016.80016.8008,358,531
Nov 10, 202317.00017.04016.66016.72016.7209,643,997
Nov 09, 202317.02017.12016.72017.02017.02012,903,243
Nov 08, 202317.52017.68016.86017.02017.02017,953,400
Nov 07, 202318.80018.80017.58017.64017.64024,044,221
Nov 06, 202319.22019.56018.86019.02019.02010,551,115
Nov 03, 202319.30019.32018.98019.16019.1605,850,458
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...