China Pacific Insurance (Group) Co., Ltd. - 2601.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.3	31.72	31.72	31.76	31.2	9.34M
December 03, 2025	31.66	31.3	31.3	32.2	31.04	9.97M
December 02, 2025	31.26	31.84	31.84	32.24	30.98	19.53M
December 01, 2025	30.88	30.98	30.98	31.08	30.26	13.69M
November 28, 2025	31.36	30.88	30.88	31.5	30.84	7.03M
November 27, 2025	30.74	31.3	31.3	31.96	30.52	13.77M
November 26, 2025	31.2	30.74	30.74	31.36	30.5	12.19M
November 25, 2025	30.8	31.1	31.1	31.4	30.8	14.87M
November 24, 2025	31.24	30.72	30.72	31.54	30.52	26.68M
November 21, 2025	31.7	31.24	31.24	31.94	31.1	22.32M
November 20, 2025	32.46	32.2	32.2	32.8	32.04	9.39M
November 19, 2025	32.32	32.32	32.32	32.78	32.22	7.32M
November 18, 2025	33	32.32	32.32	33.14	32.1	12.75M
November 17, 2025	33.28	33.34	33.34	33.46	32.74	11.96M
November 14, 2025	33.9	33.52	33.52	34.18	33.34	9.9M
November 13, 2025	33.74	34.4	34.4	34.46	33.48	15.84M
November 12, 2025	33.04	33.74	33.74	34.24	32.86	19.32M
November 11, 2025	33.2	33.06	33.06	33.76	32.66	17.5M
November 10, 2025	32.02	33.1	33.1	33.5	32.02	19.58M
November 07, 2025	31.76	32.2	32.2	32.7	31.76	20.76M
November 06, 2025	31.6	31.98	31.98	32.02	31.42	15.57M
November 05, 2025	31.36	31.5	31.5	31.6	30.7	15.28M
November 04, 2025	31.4	31.58	31.58	32	31.18	15.94M
November 03, 2025	31.5	31.48	31.48	31.72	31	15.07M
October 31, 2025	32.58	31.5	31.5	32.58	31.5	26.17M
October 30, 2025	32.48	33.24	33.24	33.28	32.42	29.73M
October 28, 2025	32.58	32.18	32.18	32.88	31.96	13.66M
October 27, 2025	32.5	32.8	32.8	32.98	31.92	16.88M
October 26, 2025	32.5	32.8	32.8	32.98	31.92	16.88M
October 24, 2025	32.42	32.22	32.22	32.64	31.84	12.28M
October 23, 2025	32.38	32.42	32.42	32.56	31.66	13.32M
October 22, 2025	32.62	32.22	32.22	32.7	32.04	8.58M
October 21, 2025	31.84	32.62	32.62	33.24	31.64	18.74M
October 20, 2025	32.46	31.78	31.78	32.58	31.48	10.72M
October 17, 2025	32.96	31.5	31.5	33.16	31.22	19.92M
October 16, 2025	32.36	33.12	33.12	33.28	32.08	30.35M
October 15, 2025	31.06	32	32	32.36	31.06	30.01M
October 14, 2025	31.28	30.94	30.94	31.9	30.92	17.16M
October 13, 2025	30.06	30.82	30.82	30.84	30	23M
October 10, 2025	30.2	31.4	31.4	31.58	30.2	22.48M
October 09, 2025	30.46	30.48	30.48	30.6	29.94	15.38M
October 08, 2025	30.62	30.4	30.4	30.62	30	7.51M
October 06, 2025	30.52	30.62	30.62	30.74	30.4	3.2M
October 03, 2025	31.04	30.76	30.76	31.28	30.46	5.46M
October 02, 2025	31.18	31	31	31.6	30.94	7.31M
September 30, 2025	31.44	30.98	30.98	31.72	30.82	17M
September 29, 2025	30.38	31.6	31.6	32.16	30.26	26.96M
September 26, 2025	30.08	30.42	30.42	30.8	29.48	17.83M
September 25, 2025	30.52	29.94	29.94	30.64	29.78	13.61M
September 24, 2025	30.66	30.5	30.5	30.86	30.14	13.15M
September 23, 2025	30.86	30.44	30.44	31.1	30.26	14.47M
September 22, 2025	30.86	30.7	30.7	31.18	30.5	11.9M
September 19, 2025	31	30.94	30.94	31.36	30.62	19.05M
September 18, 2025	31.74	30.9	30.9	31.8	30.44	29.06M
September 17, 2025	31.5	31.72	31.72	31.9	31.36	13.15M
September 16, 2025	32.9	31.4	31.4	32.96	31	27.29M
September 15, 2025	32.72	32.8	32.8	33.42	32.48	16.88M
September 12, 2025	33.2	32.86	32.86	33.92	32.66	33.92M
September 11, 2025	32.28	33.16	33.16	33.4	32.22	97.23M
September 10, 2025	31.5	32.2	32.2	32.88	31.48	33.34M

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