The People's Insurance Company (Group) of China Limited (1339.HK) HKSE
5.39
-0.09(-1.64%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.39
-0.09(-1.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.49 | 5.39 | 5.39 | 5.49 | 5.35 | 35.94M |
| April 01, 2026 | 5.51 | 5.48 | 5.48 | 5.55 | 5.43 | 45.32M |
| March 31, 2026 | 5.46 | 5.4 | 5.4 | 5.6 | 5.33 | 60.91M |
| March 30, 2026 | 5.37 | 5.53 | 5.53 | 5.55 | 5.23 | 75.54M |
| March 27, 2026 | 5.65 | 5.43 | 5.43 | 5.66 | 5.3 | 137.57M |
| March 26, 2026 | 6.09 | 5.85 | 5.85 | 6.1 | 5.8 | 32.06M |
| March 25, 2026 | 6.07 | 6.09 | 6.09 | 6.11 | 6 | 22.36M |
| March 24, 2026 | 5.91 | 6.01 | 6.01 | 6.01 | 5.83 | 23.2M |
| March 23, 2026 | 6.02 | 5.85 | 5.85 | 6.03 | 5.74 | 57.65M |
| March 20, 2026 | 6.19 | 6.16 | 6.16 | 6.23 | 6.05 | 44.47M |
| March 19, 2026 | 6.25 | 6.16 | 6.16 | 6.29 | 6.1 | 30.28M |
| March 18, 2026 | 6.33 | 6.31 | 6.31 | 6.33 | 6.26 | 15.55M |
| March 17, 2026 | 6.19 | 6.27 | 6.27 | 6.4 | 6.18 | 54.22M |
| March 16, 2026 | 6.09 | 6.17 | 6.17 | 6.17 | 5.99 | 30.66M |
| March 13, 2026 | 6.19 | 6.09 | 6.09 | 6.24 | 6.06 | 29.61M |
| March 12, 2026 | 6.24 | 6.18 | 6.18 | 6.29 | 6.1 | 39.29M |
| March 11, 2026 | 6.28 | 6.26 | 6.26 | 6.34 | 6.21 | 23.19M |
| March 10, 2026 | 6.33 | 6.27 | 6.27 | 6.38 | 6.22 | 8.71M |
| March 09, 2026 | 6.27 | 6.26 | 6.26 | 6.3 | 6.13 | 34.41M |
| March 06, 2026 | 6.32 | 6.39 | 6.39 | 6.44 | 6.26 | 30.63M |
| March 05, 2026 | 6.32 | 6.33 | 6.33 | 6.45 | 6.26 | 47.22M |
| March 04, 2026 | 6.32 | 6.11 | 6.11 | 6.32 | 6.07 | 38.08M |
| March 03, 2026 | 6.37 | 6.34 | 6.34 | 6.45 | 6.3 | 34.83M |
| March 02, 2026 | 6.32 | 6.33 | 6.33 | 6.43 | 6.21 | 39.18M |
| February 27, 2026 | 6.3 | 6.41 | 6.41 | 6.43 | 6.3 | 36.92M |
| February 26, 2026 | 6.68 | 6.3 | 6.3 | 6.69 | 6.29 | 82.1M |
| February 25, 2026 | 6.79 | 6.67 | 6.67 | 6.79 | 6.61 | 52.02M |
| February 24, 2026 | 6.87 | 6.71 | 6.71 | 6.9 | 6.68 | 51.82M |
| February 23, 2026 | 6.89 | 7.01 | 7.01 | 7.05 | 6.88 | 25.46M |
| February 20, 2026 | 6.79 | 6.75 | 0 | 6.79 | 6.64 | 28.18M |
| February 16, 2026 | 6.5 | 6.74 | 0 | 6.75 | 6.5 | 11.65M |
| February 13, 2026 | 6.78 | 6.56 | 0 | 6.78 | 6.5 | 52.33M |
| February 12, 2026 | 6.81 | 6.82 | 0 | 6.94 | 6.76 | 39.75M |
| February 11, 2026 | 6.79 | 6.76 | 0 | 6.89 | 6.65 | 49.63M |
| February 10, 2026 | 6.85 | 6.83 | 0 | 6.87 | 6.72 | 24.99M |
| February 09, 2026 | 6.66 | 6.81 | 0 | 6.84 | 6.61 | 43.34M |
| February 06, 2026 | 6.63 | 6.58 | 0 | 6.67 | 6.54 | 29.32M |
| February 05, 2026 | 6.61 | 6.7 | 0 | 6.72 | 6.47 | 36.39M |
| February 04, 2026 | 6.56 | 6.65 | 0 | 6.7 | 6.53 | 38.29M |
| February 03, 2026 | 6.63 | 6.58 | 0 | 6.76 | 6.52 | 34.02M |
| February 02, 2026 | 6.76 | 6.57 | 0 | 6.84 | 6.49 | 47.94M |
| January 30, 2026 | 6.86 | 6.8 | 0 | 6.93 | 6.68 | 41.77M |
| January 29, 2026 | 6.82 | 6.88 | 0 | 6.94 | 6.74 | 49.07M |
| January 28, 2026 | 6.73 | 6.77 | 0 | 6.81 | 6.67 | 40.89M |
| January 27, 2026 | 6.49 | 6.7 | 0 | 6.73 | 6.49 | 49.79M |
| January 26, 2026 | 6.48 | 6.49 | 0 | 6.6 | 6.39 | 62.93M |
| January 23, 2026 | 6.59 | 6.43 | 0 | 6.64 | 6.39 | 45.62M |
| January 22, 2026 | 6.68 | 6.54 | 0 | 6.69 | 6.49 | 41.58M |
| January 21, 2026 | 6.77 | 6.63 | 0 | 6.78 | 6.61 | 27.59M |
| January 20, 2026 | 6.66 | 6.74 | 0 | 6.77 | 6.62 | 31.36M |
| January 19, 2026 | 6.72 | 6.65 | 0 | 6.73 | 6.57 | 42.99M |
| January 16, 2026 | 6.86 | 6.75 | 0 | 6.93 | 6.66 | 47.66M |
| January 15, 2026 | 7 | 6.83 | 0 | 7.02 | 6.8 | 51.32M |
| January 14, 2026 | 7.17 | 6.98 | 0 | 7.18 | 6.92 | 68.89M |
| January 13, 2026 | 7.18 | 7.22 | 0 | 7.38 | 7.13 | 47.09M |
| January 12, 2026 | 7.18 | 7.12 | 0 | 7.23 | 7.03 | 43.53M |
| January 09, 2026 | 7.39 | 7.28 | 0 | 7.41 | 7.15 | 59.66M |
| January 08, 2026 | 7.45 | 7.39 | 0 | 7.45 | 7.2 | 57.76M |
| January 07, 2026 | 7.5 | 7.54 | 0 | 7.63 | 7.43 | 54.11M |
| January 06, 2026 | 7.3 | 7.5 | 0 | 7.56 | 7.3 | 106.62M |