The People's Insurance Company (Group) of China Limited (HKG:1339)
Hong Kong · Delayed Price · Currency is HKD 7.31
+0.11 (1.53%)
Last updated: Nov 10, 2025, 3:59 PM HKT
HKG:1339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 7.25 | 7.34 | 7.13 | 7.31 | 7.31 | 1.53% | 19,751,832 |
| 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% | 34,903,523 |
| Nov 5, 2025 | 6.99 | 7.05 | 6.76 | 7.02 | 7.02 | 0.43% | 36,322,282 |
| Nov 4, 2025 | 6.98 | 7.14 | 6.90 | 6.99 | 6.99 | -1.96% | 30,504,268 |
| Nov 3, 2025 | 7.03 | 7.18 | 6.97 | 7.13 | 7.05 | 2.15% | 36,166,491 |
| Oct 31, 2025 | 7.41 | 7.43 | 6.97 | 6.98 | 6.90 | -5.80% | 48,659,374 |
| Oct 30, 2025 | 7.47 | 7.57 | 7.37 | 7.41 | 7.32 | -0.94% | 57,148,682 |
| Oct 28, 2025 | 7.45 | 7.54 | 7.36 | 7.48 | 7.39 | -0.27% | 38,599,068 |
| Oct 27, 2025 | 7.50 | 7.53 | 7.38 | 7.50 | 7.41 | - | 38,599,068 |
| Oct 26, 2025 | 7.50 | 7.53 | 7.38 | 7.50 | 7.42 | 0.27% | 33,309,607 |
| Oct 24, 2025 | 7.39 | 7.50 | 7.33 | 7.48 | 7.39 | 0.94% | 42,066,521 |
| Oct 23, 2025 | 7.23 | 7.44 | 7.21 | 7.41 | 7.32 | 2.07% | 84,872,760 |
| Oct 22, 2025 | 7.23 | 7.28 | 7.16 | 7.26 | 7.18 | 0.28% | 27,447,750 |
| Oct 21, 2025 | 7.17 | 7.44 | 7.12 | 7.24 | 7.16 | 1.97% | 51,629,173 |
| Oct 20, 2025 | 7.36 | 7.38 | 7.02 | 7.10 | 7.02 | -1.25% | 43,465,958 |
| Oct 17, 2025 | 7.30 | 7.35 | 7.09 | 7.19 | 7.11 | -1.10% | 74,297,400 |
| Oct 16, 2025 | 7.18 | 7.36 | 7.14 | 7.27 | 7.19 | 1.25% | 65,596,494 |
| Oct 15, 2025 | 6.88 | 7.22 | 6.85 | 7.18 | 7.10 | 4.82% | 76,199,738 |
| 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% | 58,525,763 |
| Oct 10, 2025 | 6.80 | 7.05 | 6.80 | 6.90 | 6.82 | -0.43% | 41,660,104 |
| Oct 9, 2025 | 6.74 | 6.95 | 6.65 | 6.93 | 6.85 | 3.43% | 51,695,166 |
| Oct 8, 2025 | 6.69 | 6.73 | 6.57 | 6.70 | 6.62 | 0.45% | 22,657,118 |
| Oct 6, 2025 | 6.65 | 6.68 | 6.53 | 6.67 | 6.60 | 0.91% | 13,481,775 |
| Oct 3, 2025 | 6.69 | 6.70 | 6.55 | 6.61 | 6.54 | -1.34% | 7,503,961 |
| Oct 2, 2025 | 6.79 | 6.79 | 6.65 | 6.70 | 6.62 | -1.62% | 15,876,394 |
| Sep 30, 2025 | 6.68 | 6.82 | 6.59 | 6.81 | 6.73 | 2.41% | 64,140,657 |
| Sep 29, 2025 | 6.44 | 6.73 | 6.41 | 6.65 | 6.58 | 3.58% | 56,341,253 |
| Sep 26, 2025 | 6.27 | 6.51 | 6.27 | 6.42 | 6.35 | 1.42% | 56,945,595 |
| Sep 25, 2025 | 6.35 | 6.39 | 6.22 | 6.33 | 6.26 | -0.47% | 40,120,449 |
| Sep 24, 2025 | 6.33 | 6.46 | 6.30 | 6.36 | 6.29 | 0.32% | 32,298,878 |
| Sep 23, 2025 | 6.40 | 6.47 | 6.28 | 6.34 | 6.27 | -0.94% | 32,748,813 |
| Sep 22, 2025 | 6.49 | 6.50 | 6.33 | 6.40 | 6.33 | -0.93% | 36,396,699 |
| Sep 19, 2025 | 6.43 | 6.50 | 6.35 | 6.46 | 6.39 | 0.31% | 75,776,986 |
| Sep 18, 2025 | 6.80 | 6.80 | 6.38 | 6.44 | 6.37 | -5.01% | 98,085,638 |
| Sep 17, 2025 | 6.78 | 6.82 | 6.67 | 6.78 | 6.70 | - | 39,534,158 |
| Sep 16, 2025 | 7.09 | 7.10 | 6.74 | 6.78 | 6.70 | -4.37% | 57,629,215 |
| Sep 15, 2025 | 7.15 | 7.18 | 7.03 | 7.09 | 7.01 | -1.12% | 30,508,161 |
| Sep 12, 2025 | 7.16 | 7.22 | 7.10 | 7.17 | 7.09 | 1.41% | 33,063,070 |
| Sep 11, 2025 | 6.94 | 7.10 | 6.92 | 7.07 | 6.99 | 1.58% | 39,110,388 |
| Sep 10, 2025 | 6.71 | 6.97 | 6.70 | 6.96 | 6.88 | 3.73% | 39,947,390 |
| Sep 9, 2025 | 6.58 | 6.77 | 6.58 | 6.71 | 6.63 | 1.36% | 53,724,741 |
| Sep 8, 2025 | 6.67 | 6.75 | 6.57 | 6.62 | 6.55 | -0.75% | 23,276,650 |
| Sep 5, 2025 | 6.66 | 6.69 | 6.50 | 6.67 | 6.60 | -0.45% | 74,523,860 |
| Sep 4, 2025 | 6.91 | 6.95 | 6.56 | 6.70 | 6.62 | -2.19% | 97,492,678 |
| Sep 3, 2025 | 6.90 | 7.03 | 6.80 | 6.85 | 6.77 | -0.72% | 41,590,804 |
| Sep 2, 2025 | 6.94 | 7.05 | 6.86 | 6.90 | 6.82 | -1.15% | 47,443,720 |
| Sep 1, 2025 | 7.03 | 7.07 | 6.89 | 6.98 | 6.90 | - | 45,920,893 |
| Aug 29, 2025 | 6.92 | 7.18 | 6.88 | 6.98 | 6.90 | 1.01% | 82,914,698 |