The People's Insurance Company (Group) of China Limited (HKG:1339)

Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
7.24
+0.14 (1.97%)
Oct 21, 2025, 4:08 PM HKT

HKG:1339 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20257.177.447.127.247.241.97%51,629,173
Oct 20, 20257.367.387.027.107.10-1.25%43,465,958
Oct 17, 20257.307.357.097.197.19-1.10%74,297,400
Oct 16, 20257.187.367.147.277.271.25%65,596,494
Oct 15, 20256.887.226.857.187.184.82%76,199,738
Oct 14, 20256.827.036.766.856.851.03%50,771,000
Oct 13, 20256.636.826.486.786.78-1.74%58,525,763
Oct 10, 20256.807.056.806.906.90-0.43%41,660,104
Oct 9, 20256.746.956.656.936.933.43%51,695,166
Oct 8, 20256.696.736.576.706.700.45%22,657,118
Oct 6, 20256.656.686.536.676.670.91%13,481,775
Oct 3, 20256.696.706.556.616.61-1.34%7,503,961
Oct 2, 20256.796.796.656.706.70-1.62%15,876,394
Sep 30, 20256.686.826.596.816.812.41%64,140,657
Sep 29, 20256.446.736.416.656.653.58%56,341,253
Sep 26, 20256.276.516.276.426.421.42%56,945,595
Sep 25, 20256.356.396.226.336.33-0.47%40,120,449
Sep 24, 20256.336.466.306.366.360.32%32,298,878
Sep 23, 20256.406.476.286.346.34-0.94%32,748,813
Sep 22, 20256.496.506.336.406.40-0.93%36,396,699
Sep 19, 20256.436.506.356.466.460.31%75,776,986
Sep 18, 20256.806.806.386.446.44-5.01%98,085,638
Sep 17, 20256.786.826.676.786.78-39,534,158
Sep 16, 20257.097.106.746.786.78-4.37%57,629,215
Sep 15, 20257.157.187.037.097.09-1.12%30,508,161
Sep 12, 20257.167.227.107.177.171.41%33,063,070
Sep 11, 20256.947.106.927.077.071.58%39,110,388
Sep 10, 20256.716.976.706.966.963.73%39,947,390
Sep 9, 20256.586.776.586.716.711.36%53,724,741
Sep 8, 20256.676.756.576.626.62-0.75%23,276,650
Sep 5, 20256.666.696.506.676.67-0.45%74,523,860
Sep 4, 20256.916.956.566.706.70-2.19%97,492,678
Sep 3, 20256.907.036.806.856.85-0.72%41,590,804
Sep 2, 20256.947.056.866.906.90-1.15%47,443,720
Sep 1, 20257.037.076.896.986.98-45,920,893
Aug 29, 20256.927.186.886.986.981.01%82,914,698
Aug 28, 20256.626.956.616.916.915.82%143,378,362
Aug 27, 20256.736.736.506.536.53-3.40%82,650,286
Aug 26, 20256.866.896.706.766.76-1.17%52,443,245
Aug 25, 20256.886.946.666.846.840.15%76,422,267
Aug 22, 20256.906.936.736.836.83-49,871,739
Aug 21, 20256.836.886.766.836.831.49%53,360,237
Aug 20, 20256.526.786.476.736.732.12%33,237,966
Aug 19, 20256.746.786.566.596.59-1.93%37,220,882
Aug 18, 20256.706.826.656.726.720.60%64,716,910
Aug 15, 20256.506.726.466.686.682.93%84,363,559
Aug 14, 20256.356.576.326.496.492.20%87,882,140
Aug 13, 20256.306.366.216.356.351.28%49,944,285
Aug 12, 20256.096.286.076.276.272.96%56,280,269
Aug 11, 20256.196.196.026.096.09-1.62%63,920,000