2628.HK - China Life Insurance Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201921.25021.75021.05021.60021.60072,600,483
Dec 12, 201920.85021.05020.75020.85020.85028,191,455
Dec 11, 201920.05020.70020.05020.65020.65030,966,525
Dec 10, 201920.25020.35020.05020.20020.20018,087,956
Dec 09, 201920.25020.35020.10020.10020.10017,357,417
Dec 06, 201919.94020.30019.82020.10020.10037,458,881
Dec 05, 201919.66019.84019.56019.74019.74022,938,624
Dec 04, 201919.44019.64019.36019.48019.48026,966,705
Dec 03, 201919.74019.94019.42019.88019.88016,684,561
Dec 02, 201919.98019.98019.74019.88019.88017,088,834
Nov 29, 201920.10020.10019.66019.78019.78030,802,285
Nov 28, 201920.00020.30020.00020.20020.20020,031,777
Nov 27, 201920.45020.60020.35020.45020.45015,385,559
Nov 26, 201920.65020.75020.25020.45020.45035,766,448
Nov 25, 201920.30020.60020.30020.40020.40025,476,569
Nov 22, 201920.25020.45020.00020.20020.20019,768,422
Nov 21, 201920.45020.45019.74020.15020.15061,713,969
Nov 20, 201920.90020.90020.55020.65020.65024,392,421
Nov 19, 201920.65021.05020.60020.95020.95031,083,739
Nov 18, 2019------
Nov 15, 201920.75020.75020.40020.50020.50022,859,660
Nov 14, 201920.75020.75020.35020.55020.55021,312,499
Nov 13, 201920.60020.80020.45020.75020.75041,719,736
Nov 12, 201920.90021.15020.70021.05021.05038,176,011
Nov 11, 201920.55021.25020.55020.85020.85051,587,771
Nov 08, 201921.50021.50021.15021.25021.25029,533,786
Nov 07, 201921.45021.45021.00021.40021.40034,974,319
Nov 06, 201921.30021.50021.05021.40021.40051,337,087
Nov 05, 201920.90021.40020.65021.15021.15076,102,683
Nov 04, 201920.80020.90020.70020.80020.80056,917,293
Nov 01, 201920.35020.65020.25020.55020.55035,352,279
Oct 31, 201920.25020.45020.20020.40020.40055,576,415
Oct 30, 201920.15020.45020.00020.05020.05078,784,100
Oct 29, 201919.84019.98019.70019.74019.74030,227,424
Oct 28, 201919.60019.86019.58019.70019.70024,256,771
Oct 25, 201919.60019.68019.26019.54019.54025,066,756
Oct 24, 201919.48019.70019.44019.62019.62025,228,947
Oct 23, 201919.62019.84019.42019.48019.48026,618,839
Oct 22, 201919.82020.05019.56019.68019.68037,147,146
Oct 21, 201919.00019.76018.98019.70019.70061,040,230
Oct 18, 201919.00019.18018.62018.76018.76023,200,573
Oct 17, 201918.80019.06018.80018.96018.96018,826,153
Oct 16, 201918.60019.06018.60018.80018.80018,093,783
Oct 15, 201918.70018.82018.62018.76018.76017,174,382
Oct 14, 201918.74018.96018.62018.68018.68034,351,501
Oct 11, 201918.24018.64018.22018.52018.52039,715,082
Oct 10, 201917.90018.06017.84017.98017.98019,693,373
Oct 09, 201917.94018.02017.80017.90017.90028,200,971
Oct 08, 201918.02018.42017.92018.06018.06020,425,918
Oct 04, 201918.28018.30017.80018.06018.06014,596,962
Oct 03, 201917.90018.28017.90018.18018.18015,338,529
Oct 02, 201917.88018.20017.88018.16018.16017,664,223
Sep 30, 201917.98018.18017.92018.16018.16029,960,262
Sep 27, 201918.18018.18017.92018.12018.12017,139,665
Sep 26, 201918.36018.52018.06018.20018.20026,750,472
Sep 25, 201918.50018.58018.26018.38018.38024,195,925
Sep 24, 201918.80018.80018.54018.54018.54027,720,498
Sep 23, 201918.96018.98018.48018.62018.62020,789,281
Sep 20, 201919.00019.00018.74018.84018.84022,775,351
Sep 19, 201919.14019.16018.78018.90018.90016,310,195
Sep 18, 201919.12019.24018.98019.06019.06015,719,959
Sep 17, 201919.32019.32018.98019.10019.10025,042,111
Sep 16, 201919.20019.72019.20019.46019.46023,728,113
Sep 13, 201919.72019.90019.64019.80019.80015,405,956
Sep 12, 201919.54019.80019.44019.70019.70035,635,944
Sep 11, 201919.12019.48019.02019.40019.40034,339,125
Sep 10, 201919.20019.22018.96019.04019.04026,390,553
Sep 09, 201919.14019.28018.90018.96018.96017,483,280
Sep 06, 201919.00019.16018.92019.02019.02025,741,675
Sep 05, 201918.62019.20018.62018.86018.86042,140,449
Sep 04, 201918.06018.78018.06018.68018.68050,420,089
Sep 03, 201918.00018.26017.92018.00018.00025,111,725
Sep 02, 201918.12018.26018.02018.16018.16021,664,542
Aug 30, 201918.50018.50018.16018.34018.34028,822,984
Aug 29, 201918.40018.42018.04018.30018.30038,437,347
Aug 28, 201918.40018.54018.28018.40018.40025,415,989
Aug 27, 201918.36018.48018.18018.28018.28041,384,765
Aug 26, 201917.90018.30017.90018.28018.28045,940,509
Aug 23, 201918.34018.98018.32018.72018.72070,940,598
Aug 22, 201918.28018.40017.98018.14018.14025,797,589
Aug 21, 201918.18018.38017.96018.30018.30023,977,135
Aug 20, 201918.30018.48018.18018.28018.28021,195,472
Aug 19, 201918.10018.56018.04018.38018.38043,046,496
Aug 16, 201917.68017.94017.50017.86017.86032,085,364
Aug 15, 201917.40017.82017.38017.70017.70025,874,283
Aug 14, 201918.02018.12017.52017.62017.62026,690,616
Aug 13, 201917.88017.96017.58017.72017.72033,757,478
Aug 12, 201917.88018.24017.88017.98017.98021,770,283
Aug 09, 201918.20018.52017.92018.04018.04029,995,232
Aug 08, 201918.10018.56018.10018.26018.26025,435,808
Aug 07, 201918.40018.46017.86018.16018.16047,590,598
Aug 06, 201918.02018.54018.00018.44018.44061,421,308
Aug 05, 201919.06019.12018.64018.88018.88035,638,015
Aug 02, 201919.50019.64019.40019.50019.50041,870,034
Aug 01, 201920.00020.25020.00020.25020.25022,912,377
Jul 31, 201920.30020.35019.98020.15020.15022,731,029
Jul 30, 201920.40020.75020.30020.45020.45050,040,429
Jul 29, 201920.30020.40019.92020.15020.15024,717,311
Jul 26, 201920.40020.65020.30020.50020.50018,804,802
Jul 25, 201920.60020.75020.40020.70020.70026,229,065
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...