The People's Insurance Company (Group) of China Limited (HKG:1339)
Hong Kong · Delayed Price · Currency is HKD 5.09
+0.22 (4.52%)
Jul 6, 2026, 4:08 PM HKT
HKG:1339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.84 | 4.93 | 4.79 | 4.86 | - | 2.10% | 38,101,189 |
| Jul 2, 2026 | 4.76 | 4.90 | 4.70 | 4.76 | 4.76 | 5.23% | 62,639,540 |
| Jun 30, 2026 | 4.79 | 4.82 | 4.63 | 4.69 | 4.52 | -1.68% | 68,643,196 |
| Jun 29, 2026 | 4.68 | 4.80 | 4.63 | 4.77 | 4.60 | 1.49% | 45,482,540 |
| Jun 26, 2026 | 4.88 | 4.88 | 4.65 | 4.70 | 4.53 | -3.69% | 61,632,920 |
| Jun 25, 2026 | 4.85 | 4.96 | 4.72 | 4.88 | 4.71 | 0.41% | 57,826,787 |
| Jun 24, 2026 | 5.06 | 5.10 | 4.82 | 4.86 | 4.69 | -3.76% | 56,493,975 |
| Jun 23, 2026 | 5.23 | 5.30 | 5.00 | 5.05 | 4.87 | -4.17% | 45,192,192 |
| Jun 22, 2026 | 5.10 | 5.34 | 4.95 | 5.27 | 5.08 | 2.13% | 91,132,470 |
| Jun 18, 2026 | 5.43 | 5.44 | 5.11 | 5.16 | 4.98 | -5.84% | 59,863,600 |
| Jun 17, 2026 | 5.47 | 5.57 | 5.42 | 5.48 | 5.29 | - | 65,706,870 |
| Jun 16, 2026 | 5.56 | 5.63 | 5.41 | 5.48 | 5.29 | -1.97% | 38,098,410 |
| Jun 15, 2026 | 5.52 | 5.63 | 5.50 | 5.59 | 5.39 | 2.76% | 52,729,370 |
| Jun 12, 2026 | 5.35 | 5.55 | 5.29 | 5.44 | 5.25 | 3.42% | 46,074,300 |
| Jun 11, 2026 | 5.27 | 5.42 | 5.20 | 5.26 | 5.07 | - | 49,211,590 |
| Jun 10, 2026 | 5.06 | 5.30 | 5.00 | 5.26 | 5.07 | 3.95% | 50,524,260 |
| Jun 9, 2026 | 5.06 | 5.12 | 5.00 | 5.06 | 4.88 | - | 30,331,363 |
| Jun 8, 2026 | 5.05 | 5.09 | 4.96 | 5.06 | 4.88 | -0.39% | 28,208,711 |
| Jun 5, 2026 | 5.04 | 5.18 | 5.02 | 5.08 | 4.90 | 0.40% | 36,275,440 |
| Jun 4, 2026 | 5.03 | 5.10 | 5.03 | 5.06 | 4.88 | -0.39% | 33,244,400 |
| Jun 3, 2026 | 5.20 | 5.20 | 5.05 | 5.08 | 4.90 | -1.93% | 34,600,650 |
| Jun 2, 2026 | 5.06 | 5.20 | 5.04 | 5.18 | 5.00 | 1.37% | 30,134,000 |
| Jun 1, 2026 | 5.15 | 5.17 | 4.96 | 5.11 | 4.93 | -1.35% | 58,223,140 |
| May 29, 2026 | 5.32 | 5.32 | 5.16 | 5.18 | 5.00 | -0.58% | 84,818,950 |
| May 28, 2026 | 5.25 | 5.37 | 5.17 | 5.21 | 5.02 | -1.88% | 49,586,360 |
| May 27, 2026 | 5.40 | 5.44 | 5.26 | 5.31 | 5.12 | -1.67% | 33,367,090 |
| May 26, 2026 | 5.49 | 5.54 | 5.37 | 5.40 | 5.21 | -0.74% | 33,667,940 |
| May 22, 2026 | 5.63 | 5.63 | 5.42 | 5.44 | 5.25 | -1.45% | 38,283,530 |
| May 21, 2026 | 5.68 | 5.72 | 5.49 | 5.52 | 5.32 | -2.47% | 36,577,450 |
| May 20, 2026 | 5.61 | 5.69 | 5.52 | 5.66 | 5.46 | 0.18% | 72,501,810 |
| May 19, 2026 | 5.27 | 5.74 | 5.23 | 5.65 | 5.45 | 7.41% | 147,104,300 |
| May 18, 2026 | 5.35 | 5.40 | 5.16 | 5.26 | 5.07 | -2.59% | 97,577,000 |
| May 15, 2026 | 5.50 | 5.53 | 5.35 | 5.40 | 5.21 | -1.82% | 52,201,000 |
| May 14, 2026 | 5.70 | 5.70 | 5.46 | 5.50 | 5.30 | -2.48% | 35,953,580 |
| May 13, 2026 | 5.67 | 5.72 | 5.61 | 5.64 | 5.44 | -0.88% | 52,649,070 |
| May 12, 2026 | 5.55 | 5.74 | 5.55 | 5.69 | 5.49 | 2.52% | 78,462,510 |
| May 11, 2026 | 5.57 | 5.67 | 5.48 | 5.55 | 5.35 | -0.36% | 71,071,250 |
| May 8, 2026 | 5.46 | 5.61 | 5.42 | 5.57 | 5.37 | 2.20% | 57,633,510 |
| May 7, 2026 | 5.35 | 5.49 | 5.35 | 5.45 | 5.26 | 1.87% | 73,923,690 |
| May 6, 2026 | 5.32 | 5.35 | 5.22 | 5.35 | 5.16 | 1.13% | 44,645,550 |
| May 5, 2026 | 5.28 | 5.31 | 5.17 | 5.29 | 5.10 | -0.19% | 23,037,250 |
| May 4, 2026 | 5.35 | 5.41 | 5.29 | 5.30 | 5.11 | -0.38% | 26,643,160 |
| Apr 30, 2026 | 5.21 | 5.43 | 5.16 | 5.32 | 5.13 | 0.57% | 84,608,060 |
| Apr 29, 2026 | 5.18 | 5.31 | 5.15 | 5.29 | 5.10 | 2.72% | 96,576,000 |
| Apr 28, 2026 | 5.25 | 5.25 | 5.13 | 5.15 | 4.97 | -2.46% | 64,112,910 |
| Apr 27, 2026 | 5.36 | 5.36 | 5.22 | 5.28 | 5.09 | -1.31% | 39,196,840 |
| Apr 24, 2026 | 5.36 | 5.39 | 5.27 | 5.35 | 5.16 | -0.19% | 31,395,280 |
| Apr 23, 2026 | 5.47 | 5.47 | 5.31 | 5.36 | 5.17 | -1.29% | 52,810,210 |
| Apr 22, 2026 | 5.44 | 5.49 | 5.41 | 5.43 | 5.24 | -0.18% | 31,210,000 |
| Apr 21, 2026 | 5.35 | 5.47 | 5.33 | 5.44 | 5.25 | 1.30% | 43,952,740 |