The People's Insurance Company (Group) of China Limited (HKG:1339)
Hong Kong · Delayed Price · Currency is HKD 6.85
+0.17 (2.54%)
Dec 2, 2025, 4:08 PM HKT
HKG:1339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 6.66 | 6.88 | 6.65 | 6.85 | 6.85 | 2.54% | 54,353,814 |
| Dec 1, 2025 | 7.03 | 7.08 | 6.58 | 6.68 | 6.68 | -5.25% | 98,976,680 |
| Nov 28, 2025 | 7.29 | 7.30 | 7.04 | 7.05 | 7.05 | -3.03% | 21,906,260 |
| Nov 27, 2025 | 7.22 | 7.34 | 7.09 | 7.27 | 7.27 | 0.97% | 20,985,240 |
| Nov 26, 2025 | 7.26 | 7.29 | 7.12 | 7.20 | 7.20 | 0.98% | 23,742,190 |
| Nov 25, 2025 | 7.01 | 7.20 | 6.97 | 7.13 | 7.13 | 2.74% | 30,961,917 |
| Nov 24, 2025 | 6.99 | 7.03 | 6.85 | 6.94 | 6.94 | - | 64,932,600 |
| Nov 21, 2025 | 7.15 | 7.17 | 6.92 | 6.94 | 6.94 | -4.14% | 33,482,960 |
| Nov 20, 2025 | 7.29 | 7.34 | 7.19 | 7.24 | 7.24 | -0.69% | 23,226,330 |
| Nov 19, 2025 | 7.06 | 7.33 | 7.05 | 7.29 | 7.29 | 3.26% | 36,343,250 |
| Nov 18, 2025 | 7.36 | 7.37 | 7.04 | 7.06 | 7.06 | -4.72% | 30,604,300 |
| Nov 17, 2025 | 7.40 | 7.42 | 7.22 | 7.41 | 7.41 | 0.14% | 23,710,780 |
| Nov 14, 2025 | 7.43 | 7.47 | 7.36 | 7.40 | 7.40 | -1.20% | 26,996,870 |
| Nov 13, 2025 | 7.43 | 7.55 | 7.29 | 7.49 | 7.49 | 0.81% | 34,750,880 |
| Nov 12, 2025 | 7.20 | 7.43 | 7.12 | 7.43 | 7.43 | 3.48% | 35,599,680 |
| Nov 11, 2025 | 7.28 | 7.33 | 7.05 | 7.18 | 7.18 | -1.78% | 26,645,990 |
| Nov 10, 2025 | 7.25 | 7.34 | 7.13 | 7.31 | 7.31 | 1.53% | 19,751,830 |
| Nov 7, 2025 | 7.28 | 7.29 | 7.15 | 7.20 | 7.20 | -1.23% | 20,949,060 |
| Nov 6, 2025 | 7.05 | 7.30 | 7.05 | 7.29 | 7.29 | 3.85% | 34,903,520 |
| Nov 5, 2025 | 6.99 | 7.05 | 6.76 | 7.02 | 7.02 | 0.43% | 36,308,280 |
| Nov 4, 2025 | 6.98 | 7.14 | 6.90 | 6.99 | 6.99 | -1.96% | 30,504,260 |
| Nov 3, 2025 | 7.03 | 7.18 | 6.97 | 7.13 | 7.05 | 2.15% | 36,153,490 |
| Oct 31, 2025 | 7.41 | 7.43 | 6.97 | 6.98 | 6.90 | -5.80% | 48,657,370 |
| Oct 30, 2025 | 7.47 | 7.57 | 7.37 | 7.41 | 7.32 | -0.94% | 57,146,680 |
| Oct 28, 2025 | 7.45 | 7.54 | 7.36 | 7.48 | 7.39 | -0.27% | 38,599,060 |
| Oct 27, 2025 | 7.50 | 7.53 | 7.38 | 7.50 | 7.41 | 0.27% | 33,309,600 |
| Oct 24, 2025 | 7.39 | 7.50 | 7.33 | 7.48 | 7.39 | 0.94% | 42,066,520 |
| Oct 23, 2025 | 7.23 | 7.44 | 7.21 | 7.41 | 7.32 | 2.07% | 84,870,760 |
| Oct 22, 2025 | 7.23 | 7.28 | 7.16 | 7.26 | 7.18 | 0.28% | 27,431,750 |
| Oct 21, 2025 | 7.17 | 7.44 | 7.12 | 7.24 | 7.16 | 1.97% | 51,624,170 |
| Oct 20, 2025 | 7.36 | 7.38 | 7.02 | 7.10 | 7.02 | -1.25% | 43,465,950 |
| Oct 17, 2025 | 7.30 | 7.35 | 7.09 | 7.19 | 7.11 | -1.10% | 74,289,400 |
| Oct 16, 2025 | 7.18 | 7.36 | 7.14 | 7.27 | 7.19 | 1.25% | 65,595,490 |
| Oct 15, 2025 | 6.88 | 7.22 | 6.85 | 7.18 | 7.10 | 4.82% | 76,199,730 |
| Oct 14, 2025 | 6.82 | 7.03 | 6.76 | 6.85 | 6.77 | 1.03% | 50,771,000 |
| Oct 13, 2025 | 6.63 | 6.82 | 6.48 | 6.78 | 6.70 | -1.74% | 58,525,760 |
| Oct 10, 2025 | 6.80 | 7.05 | 6.80 | 6.90 | 6.82 | -0.43% | 41,660,100 |
| Oct 9, 2025 | 6.74 | 6.95 | 6.65 | 6.93 | 6.85 | 3.43% | 51,694,160 |
| Oct 8, 2025 | 6.69 | 6.73 | 6.57 | 6.70 | 6.62 | 0.45% | 22,650,110 |
| Oct 6, 2025 | 6.65 | 6.68 | 6.53 | 6.67 | 6.59 | 0.91% | 13,481,770 |
| Oct 3, 2025 | 6.69 | 6.70 | 6.55 | 6.61 | 6.53 | -1.34% | 7,497,961 |
| Oct 2, 2025 | 6.79 | 6.79 | 6.65 | 6.70 | 6.62 | -1.62% | 15,839,390 |
| Sep 30, 2025 | 6.68 | 6.82 | 6.59 | 6.81 | 6.73 | 2.41% | 64,140,650 |
| Sep 29, 2025 | 6.44 | 6.73 | 6.41 | 6.65 | 6.57 | 3.58% | 56,333,250 |
| Sep 26, 2025 | 6.27 | 6.51 | 6.27 | 6.42 | 6.35 | 1.42% | 56,945,590 |
| Sep 25, 2025 | 6.35 | 6.39 | 6.22 | 6.33 | 6.26 | -0.47% | 40,107,440 |
| Sep 24, 2025 | 6.33 | 6.46 | 6.30 | 6.36 | 6.29 | 0.32% | 32,297,870 |
| Sep 23, 2025 | 6.40 | 6.47 | 6.28 | 6.34 | 6.27 | -0.94% | 32,741,810 |
| Sep 22, 2025 | 6.49 | 6.50 | 6.33 | 6.40 | 6.33 | -0.93% | 36,395,690 |
| Sep 19, 2025 | 6.43 | 6.50 | 6.35 | 6.46 | 6.39 | 0.31% | 75,752,980 |