The People's Insurance Company (Group) of China Limited (HKG:1339)
Hong Kong · Delayed Price · Currency is HKD 5.67
+0.07 (1.25%)
Sep 29, 2026, 1:05 PM HKT
HKG:1339 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 5.60 | 5.67 | 5.53 | 5.64 | - | 0.80% | 9,634,001 |
| Sep 28, 2026 | 5.77 | 5.80 | 5.57 | 5.60 | 5.60 | -1.24% | 44,336,580 |
| Sep 25, 2026 | 5.73 | 5.80 | 5.61 | 5.67 | 5.67 | -2.41% | 8,938,046 |
| Sep 24, 2026 | 5.80 | 5.82 | 5.72 | 5.81 | 5.81 | -0.17% | 18,271,150 |
| Sep 23, 2026 | 5.87 | 5.90 | 5.76 | 5.82 | 5.82 | -0.77% | 16,145,790 |
| Sep 22, 2026 | 5.91 | 5.92 | 5.80 | 5.86 | 5.86 | - | 20,067,123 |
| Sep 21, 2026 | 5.79 | 5.94 | 5.79 | 5.86 | 5.86 | 1.38% | 19,988,103 |
| Sep 18, 2026 | 5.88 | 5.94 | 5.78 | 5.78 | 5.78 | -2.12% | 57,865,072 |
| Sep 17, 2026 | 5.87 | 5.92 | 5.78 | 5.91 | 5.91 | 1.46% | 91,911,824 |
| Sep 16, 2026 | 5.79 | 5.85 | 5.74 | 5.82 | 5.82 | 0.34% | 28,671,716 |
| Sep 15, 2026 | 5.91 | 5.94 | 5.77 | 5.80 | 5.80 | -2.36% | 48,150,896 |
| Sep 14, 2026 | 5.87 | 5.98 | 5.84 | 5.94 | 5.94 | 0.68% | 27,510,906 |
| Sep 11, 2026 | 5.98 | 5.99 | 5.82 | 5.90 | 5.90 | -0.76% | 36,074,007 |
| Sep 10, 2026 | 5.84 | 5.97 | 5.79 | 5.95 | 5.95 | 1.54% | 32,781,262 |
| Sep 9, 2026 | 5.83 | 5.92 | 5.81 | 5.86 | 5.86 | -0.76% | 57,912,461 |
| Sep 8, 2026 | 6.03 | 6.09 | 5.87 | 5.90 | 5.90 | -2.56% | 39,902,825 |
| Sep 7, 2026 | 6.46 | 6.46 | 6.03 | 6.06 | 6.06 | -3.12% | 59,686,611 |
| Sep 4, 2026 | 6.17 | 6.35 | 6.17 | 6.25 | 6.25 | 1.71% | 61,831,003 |
| Sep 3, 2026 | 6.03 | 6.23 | 5.99 | 6.15 | 6.15 | 2.76% | 49,405,070 |
| Sep 2, 2026 | 5.91 | 6.04 | 5.88 | 5.98 | 5.98 | 0.08% | 35,002,340 |
| Sep 1, 2026 | 5.75 | 6.04 | 5.71 | 5.98 | 5.98 | 4.46% | 81,255,493 |
| Aug 31, 2026 | 5.50 | 5.76 | 5.50 | 5.72 | 5.72 | 5.93% | 67,138,264 |
| Aug 28, 2026 | 5.37 | 5.45 | 5.29 | 5.40 | 5.40 | 0.65% | 22,649,442 |
| Aug 27, 2026 | 5.44 | 5.47 | 5.29 | 5.37 | 5.37 | -1.01% | 15,393,000 |
| Aug 26, 2026 | 5.36 | 5.46 | 5.32 | 5.42 | 5.42 | 2.07% | 26,588,891 |
| Aug 25, 2026 | 5.31 | 5.37 | 5.26 | 5.31 | 5.31 | 0.38% | 23,132,917 |
| Aug 24, 2026 | 5.26 | 5.31 | 5.23 | 5.29 | 5.29 | 0.28% | 15,600,417 |
| Aug 21, 2026 | 5.12 | 5.28 | 5.08 | 5.28 | 5.28 | 4.15% | 18,385,336 |
| Aug 20, 2026 | 5.08 | 5.12 | 5.01 | 5.07 | 5.07 | 0.10% | 24,208,021 |
| Aug 19, 2026 | 5.02 | 5.09 | 5.00 | 5.06 | 5.06 | 0.70% | 22,215,490 |
| Aug 18, 2026 | 5.14 | 5.14 | 4.98 | 5.03 | 5.03 | -1.86% | 16,659,428 |
| Aug 17, 2026 | 5.10 | 5.17 | 5.07 | 5.12 | 5.12 | 1.19% | 12,338,900 |
| Aug 14, 2026 | 5.12 | 5.13 | 5.06 | 5.06 | 5.06 | -1.08% | 15,061,767 |
| Aug 13, 2026 | 5.09 | 5.15 | 5.08 | 5.12 | 5.12 | - | 17,599,095 |
| Aug 12, 2026 | 5.13 | 5.14 | 5.07 | 5.12 | 5.12 | -0.39% | 16,044,501 |
| Aug 11, 2026 | 5.27 | 5.30 | 5.12 | 5.14 | 5.14 | -2.47% | 24,490,232 |
| Aug 10, 2026 | 5.32 | 5.35 | 5.23 | 5.27 | 5.27 | -1.03% | 21,087,944 |
| Aug 7, 2026 | 5.39 | 5.39 | 5.30 | 5.32 | 5.32 | -1.39% | 17,223,439 |
| Aug 6, 2026 | 5.41 | 5.42 | 5.33 | 5.40 | 5.40 | -0.64% | 17,606,863 |
| Aug 5, 2026 | 5.43 | 5.47 | 5.30 | 5.43 | 5.43 | 0.74% | 46,043,462 |
| Aug 4, 2026 | 5.43 | 5.60 | 5.35 | 5.39 | 5.39 | 0.94% | 55,666,530 |
| Aug 3, 2026 | 5.49 | 5.49 | 5.29 | 5.34 | 5.34 | -2.20% | 36,666,297 |
| Jul 31, 2026 | 5.49 | 5.49 | 5.36 | 5.46 | 5.46 | -1.27% | 35,241,694 |
| Jul 30, 2026 | 5.41 | 5.53 | 5.39 | 5.53 | 5.53 | 2.22% | 37,443,568 |
| Jul 29, 2026 | 5.36 | 5.46 | 5.35 | 5.41 | 5.41 | 1.50% | 29,796,976 |
| Jul 28, 2026 | 5.19 | 5.38 | 5.15 | 5.33 | 5.33 | 3.09% | 92,295,142 |
| Jul 27, 2026 | 5.35 | 5.35 | 5.13 | 5.17 | 5.17 | -2.45% | 24,829,550 |
| Jul 24, 2026 | 5.30 | 5.36 | 5.26 | 5.30 | 5.30 | -0.93% | 11,116,443 |
| Jul 23, 2026 | 5.28 | 5.41 | 5.28 | 5.35 | 5.35 | 1.33% | 24,109,247 |
| Jul 22, 2026 | 5.29 | 5.36 | 5.20 | 5.28 | 5.28 | 0.38% | 23,715,551 |