2628.HK - China Life Insurance Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201920.50020.45020.25020.40020.4002,272,200
Jul 22, 201920.50020.60020.25020.35020.35020,989,385
Jul 19, 201920.55021.00020.55020.75020.75030,026,294
Jul 18, 201920.20020.55020.15020.50020.50021,231,441
Jul 17, 201920.30020.70020.25020.45020.45022,942,085
Jul 16, 201920.50020.55020.20020.50020.50043,992,222
Jul 15, 201920.10020.50019.78020.40020.40043,161,133
Jul 12, 201919.66020.40019.66020.20020.20045,901,810
Jul 11, 201919.68019.96019.66019.84019.84024,376,251
Jul 10, 201919.70019.82019.42019.50019.50018,148,350
Jul 09, 201919.46019.66019.30019.58019.58026,099,016
Jul 08, 201919.66019.76019.34019.62019.62019,525,880
Jul 05, 201919.90019.98019.64019.92019.92016,421,464
Jul 04, 201919.92020.10019.84019.90019.90019,832,761
Jul 03, 201919.92020.05019.76019.92019.92023,689,958
Jul 02, 201919.86020.30019.80020.00020.00067,425,430
Jun 28, 201919.30019.38019.12019.24019.24021,697,490
Jun 27, 201919.08019.44019.02019.30019.30032,183,345
Jun 26, 201918.80019.16018.80018.92018.92024,603,129
Jun 25, 201919.34019.34018.80019.08019.08037,108,707
Jun 24, 201919.30019.56019.24019.36019.36025,020,775
Jun 21, 201919.44019.56019.22019.32019.32046,975,370
Jun 20, 201918.84019.54018.78019.38019.38057,555,060
Jun 19, 201918.74018.94018.68018.76018.76047,218,747
Jun 18, 201918.24018.40018.08018.20018.20018,540,703
Jun 17, 201918.06018.30017.88018.06018.06015,978,022
Jun 14, 201917.92018.18017.82018.00018.00022,602,808
Jun 13, 201918.06018.18017.74018.12018.12046,303,628
Jun 12, 201918.32018.52018.20018.34018.34029,214,596
Jun 11, 201918.36018.68018.24018.50018.50045,241,722
Jun 10, 201918.02018.46017.98018.24018.24058,790,822
Jun 06, 201917.50017.78017.50017.64017.64023,612,183
Jun 06, 20190.18207 Dividend
Jun 05, 201918.02018.24017.70017.80017.61829,800,991
Jun 04, 201918.30018.32017.62017.78017.59848,413,529
Jun 03, 201918.16018.42018.04018.18017.99424,347,915
May 31, 201918.26018.48018.12018.20018.01428,690,878
May 30, 201918.50018.56018.16018.26018.07329,912,002
May 29, 201918.06018.76017.92018.28018.09346,351,967
May 28, 201918.02018.32018.02018.18017.99442,792,547
May 27, 201918.18018.24017.84018.12017.93524,917,211
May 24, 201918.10018.50018.10018.18017.99429,146,754
May 23, 201918.36018.66018.02018.18017.99441,830,454
May 22, 201918.52018.66018.34018.42018.23222,166,633
May 21, 201918.26018.64018.18018.32018.13341,799,514
May 20, 201918.70018.84018.12018.30018.11352,786,146
May 17, 201919.28019.32018.54018.70018.50947,031,141
May 16, 201919.00019.22018.84019.10018.90530,890,924
May 15, 201918.96019.36018.96019.14018.94435,978,864
May 14, 201918.60019.28018.60019.14018.94470,990,032
May 10, 201919.68020.10019.28019.56019.36063,472,776
May 09, 201919.80019.94019.20019.32019.12280,404,777
May 08, 201920.30020.55019.96020.10019.89472,521,703
May 07, 201921.15021.15020.45020.75020.53857,383,008
May 06, 201921.20021.40020.55020.95020.73699,548,574
Apr 30, 201922.10022.35021.80022.20021.97335,175,754
Apr 29, 201922.10022.50021.85022.20021.97349,742,123
Apr 26, 201921.95022.30021.75021.90021.67646,383,938
Apr 25, 201921.85022.20021.60021.70021.47830,986,957
Apr 24, 201922.30022.50021.75022.05021.82438,423,950
Apr 23, 201922.00022.80021.85022.25022.022100,829,301
Apr 18, 201921.80022.00021.60021.90021.67626,267,019
Apr 17, 201921.85022.20021.70021.95021.72540,612,059
Apr 16, 201921.00021.90021.00021.85021.62753,916,844
Apr 15, 201921.45021.75021.00021.20020.98370,695,384
Apr 12, 201920.90021.05020.80021.05020.83543,224,427
Apr 11, 201921.35021.60020.90021.00020.78574,864,070
Apr 10, 201921.55021.75021.30021.60021.37937,954,827
Apr 09, 201922.10022.10021.70021.70021.47847,502,316
Apr 08, 201922.20022.20021.70021.90021.67651,355,602
Apr 04, 201921.80022.25021.70021.90021.67651,344,697
Apr 03, 201921.40021.90021.25021.80021.57746,491,164
Apr 02, 201921.30021.60021.30021.45021.23135,454,360
Apr 01, 201921.45021.80021.25021.40021.18154,258,486
Mar 29, 201920.60021.25020.35021.10020.88464,588,324
Mar 28, 201920.15020.60019.98020.35020.14265,934,180
Mar 27, 201920.20020.60020.10020.45020.24135,153,649
Mar 26, 201920.50020.70020.05020.25020.04338,915,440
Mar 25, 201920.55020.90020.25020.45020.24160,884,150
Mar 22, 201921.50021.60020.85021.25021.03332,813,133
Mar 21, 201921.50021.85021.30021.50021.28039,427,440
Mar 20, 201921.65021.65021.30021.45021.23127,179,411
Mar 19, 201921.70021.95021.50021.75021.52824,444,533
Mar 18, 201921.25021.80021.15021.70021.47838,117,535
Mar 15, 201921.10021.95021.00021.20020.98347,911,042
Mar 14, 201921.50021.50020.75021.15020.93434,836,334
Mar 13, 201921.20021.60021.00021.35021.13225,284,717
Mar 12, 201921.10021.70021.10021.30021.08244,689,795
Mar 11, 201920.60021.00020.50020.90020.68643,066,184
Mar 08, 201920.60021.05020.40020.55020.340123,104,637
Mar 07, 201921.95022.05021.25021.40021.18184,890,779
Mar 06, 201922.20022.50021.90022.35022.12165,563,331
Mar 05, 201922.55022.65021.95022.40022.17154,696,244
Mar 04, 201923.00023.35022.30022.45022.220127,990,046
Mar 01, 201921.70022.90021.55022.80022.567114,548,557
Feb 28, 201921.55022.10021.40021.60021.37953,287,068
Feb 27, 201922.25022.65021.55021.75021.52895,105,135
Feb 26, 201922.80022.80022.05022.30022.072103,760,871
Feb 25, 201922.00022.75021.80022.65022.418223,029,664
Feb 22, 201920.50021.25020.15021.20020.98382,337,624
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...