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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	31.52	31.32	31.32	32.78	30.7	37.6M
September 08, 2025	32.14	31.72	31.72	32.42	31.22	17.27M
September 05, 2025	31.96	32.14	32.14	32.22	31.5	21.61M
September 04, 2025	33.02	31.98	31.98	33.32	31.64	36.69M
September 03, 2025	34.86	33.7	33.7	35.3	33.4	24.75M
September 02, 2025	35.38	34.56	34.56	35.54	34.3	14.81M
September 01, 2025	35.4	35.18	35.18	35.74	34.84	15.9M
August 29, 2025	36	35.46	35.46	37.44	35	31.21M
August 28, 2025	34.78	35.8	35.8	36.26	34.78	25.61M
August 27, 2025	36.68	35.1	35.1	36.68	35.1	32.67M
August 26, 2025	37	36.64	36.64	37.24	36.16	22.66M
August 25, 2025	37.06	37.2	37.2	37.56	36.74	22.37M
August 22, 2025	37.04	36.98	36.98	37.42	36.22	19.92M
August 21, 2025	36.96	37	37	37.5	36.5	14.95M
August 20, 2025	36.3	37.12	37.12	37.52	35.74	22.07M
August 19, 2025	37.2	36.56	36.56	37.86	36.24	25.03M
August 18, 2025	36.64	37.28	37.28	37.82	36.26	28.07M
August 15, 2025	36	36.64	36.64	37.1	35.4	20.57M
August 14, 2025	34.98	36	36	36.78	34.82	23.37M
August 13, 2025	34	34.38	34.38	34.64	33.4	20.75M
August 12, 2025	31.84	33.9	33.9	34.1	31.84	19.31M
August 11, 2025	32.8	31.92	31.92	32.82	31.66	10.24M
August 08, 2025	32.2	32.12	32.12	32.36	31.84	8.57M
August 07, 2025	32.02	32.2	32.2	32.76	31.68	12.35M
August 06, 2025	32.1	31.82	31.82	32.46	31.32	13.47M
August 05, 2025	31.6	31.98	31.98	32.18	31.4	8.48M
August 04, 2025	30.86	31.38	31.38	31.5	30.56	11.1M
August 01, 2025	31.6	30.75	30.75	32.1	30.55	28.47M
July 31, 2025	32.4	31.65	31.65	32.7	31.5	24.2M
July 30, 2025	33.05	33.1	33.1	33.8	32.65	15.62M
July 29, 2025	33	33	33	33.4	31.9	20.98M
July 28, 2025	32.35	33.2	33.2	34.05	31.9	38.08M
July 25, 2025	31.3	31.95	31.95	32.35	31.2	29.44M
July 24, 2025	30.45	31.35	31.35	31.7	30.2	30.89M
July 23, 2025	30.05	30.45	30.45	31.3	29.9	35.75M
July 22, 2025	29.5	29.9	29.9	30.3	28.85	21.15M
July 21, 2025	29.7	29.5	29.5	29.8	28.85	18.39M
July 18, 2025	28.5	29.55	29.55	30.15	28.25	25.04M
July 17, 2025	28.55	28.1	28.1	28.75	27.75	12.12M
July 16, 2025	28.7	28.4	28.4	28.75	27.9	16.4M
July 15, 2025	29.75	28.8	28.8	29.85	28.35	21.28M
July 14, 2025	29	29.4	29.4	30.1	28.85	17.06M
July 11, 2025	27.75	29	29	29.8	27.75	41.07M
July 10, 2025	26.75	27.65	27.65	27.8	26.55	19.39M
July 09, 2025	27.75	26.75	26.75	27.75	26.55	17.69M
July 08, 2025	27.2	27.7	27.7	27.95	26.8	20.62M
July 07, 2025	27.1	27.2	27.2	27.35	26.8	11.76M

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