The People's Insurance Company (Group) of China Limited (HKG:1339)
Hong Kong · Delayed Price · Currency is HKD 5.37
+0.01 (0.09%)
Nov 6, 2026, 4:08 PM HKT
HKG:1339 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.27 | 5.43 | 5.24 | 5.37 | 5.37 | 0.09% | 46,156,791 |
| Nov 5, 2026 | 5.33 | 5.40 | 5.29 | 5.36 | 5.36 | 2.00% | 40,691,067 |
| Nov 4, 2026 | 5.25 | 5.29 | 5.07 | 5.26 | 5.26 | 1.06% | 41,968,263 |
| Nov 3, 2026 | 5.15 | 5.25 | 5.09 | 5.20 | 5.20 | 1.76% | 28,736,318 |
| Nov 2, 2026 | 5.07 | 5.21 | 4.96 | 5.11 | 5.11 | 0.69% | 36,743,774 |
| Oct 30, 2026 | 5.10 | 5.14 | 5.00 | 5.08 | 5.08 | 0.30% | 20,618,709 |
| Oct 29, 2026 | 5.01 | 5.12 | 4.95 | 5.06 | 5.06 | 0.90% | 31,420,856 |
| Oct 28, 2026 | 5.02 | 5.08 | 4.99 | 5.02 | 5.02 | -0.20% | 28,957,432 |
| Oct 27, 2026 | 4.99 | 5.06 | 4.94 | 5.03 | 5.03 | 1.62% | 33,377,747 |
| Oct 26, 2026 | 4.90 | 5.01 | 4.86 | 4.95 | 4.95 | 0.61% | 30,426,000 |
| Oct 23, 2026 | 4.73 | 4.94 | 4.68 | 4.92 | 4.92 | 3.91% | 82,949,775 |
| Oct 22, 2026 | 4.90 | 4.90 | 4.68 | 4.73 | 4.73 | -3.27% | 75,078,478 |
| Oct 21, 2026 | 4.88 | 4.93 | 4.83 | 4.89 | 4.89 | 0.93% | 43,942,181 |
| Oct 20, 2026 | 5.08 | 5.13 | 4.82 | 4.85 | 4.85 | -4.25% | 68,771,130 |
| Oct 16, 2026 | 5.18 | 5.19 | 5.04 | 5.06 | 5.06 | -1.94% | 51,840,110 |
| Oct 15, 2026 | 5.18 | 5.18 | 5.08 | 5.16 | 5.16 | -0.29% | 31,141,363 |
| Oct 14, 2026 | 5.21 | 5.23 | 5.12 | 5.18 | 5.18 | -0.67% | 35,183,706 |
| Oct 13, 2026 | 5.32 | 5.33 | 5.17 | 5.21 | 5.21 | -1.88% | 48,842,898 |
| Oct 12, 2026 | 5.32 | 5.45 | 5.28 | 5.31 | 5.31 | 0.76% | 46,849,955 |
| Oct 9, 2026 | 5.38 | 5.39 | 5.23 | 5.27 | 5.27 | -1.13% | 51,640,000 |
| Oct 8, 2026 | 5.46 | 5.49 | 5.31 | 5.33 | 5.33 | -0.19% | 35,918,557 |
| Oct 7, 2026 | 5.37 | 5.39 | 5.29 | 5.34 | 5.34 | 0.34% | 11,300,000 |
| Oct 6, 2026 | 5.47 | 5.52 | 5.42 | 5.45 | 5.32 | 0.18% | 7,933,925 |
| Oct 5, 2026 | 5.47 | 5.58 | 5.35 | 5.44 | 5.31 | -0.18% | 12,159,047 |
| Oct 2, 2026 | 5.53 | 5.57 | 5.40 | 5.45 | 5.32 | -2.85% | 15,468,010 |
| Sep 30, 2026 | 5.66 | 5.74 | 5.58 | 5.61 | 5.48 | -1.49% | 57,896,171 |
| Sep 29, 2026 | 5.60 | 5.72 | 5.53 | 5.70 | 5.56 | 1.79% | 31,708,138 |
| Sep 28, 2026 | 5.77 | 5.80 | 5.57 | 5.60 | 5.46 | -1.24% | 44,336,580 |
| Sep 25, 2026 | 5.73 | 5.80 | 5.61 | 5.67 | 5.53 | -2.41% | 8,938,046 |
| Sep 24, 2026 | 5.80 | 5.82 | 5.72 | 5.81 | 5.67 | -0.17% | 18,271,152 |
| Sep 23, 2026 | 5.87 | 5.90 | 5.76 | 5.82 | 5.68 | -0.77% | 16,145,792 |
| Sep 22, 2026 | 5.91 | 5.92 | 5.80 | 5.86 | 5.72 | - | 20,067,123 |
| Sep 21, 2026 | 5.79 | 5.94 | 5.79 | 5.86 | 5.72 | 1.38% | 19,988,103 |
| Sep 18, 2026 | 5.88 | 5.94 | 5.78 | 5.78 | 5.64 | -2.12% | 57,865,072 |
| Sep 17, 2026 | 5.87 | 5.92 | 5.78 | 5.91 | 5.77 | 1.46% | 91,911,824 |
| Sep 16, 2026 | 5.79 | 5.85 | 5.74 | 5.82 | 5.68 | 0.34% | 28,671,716 |
| Sep 15, 2026 | 5.91 | 5.94 | 5.77 | 5.80 | 5.66 | -2.36% | 48,150,896 |
| Sep 14, 2026 | 5.87 | 5.98 | 5.84 | 5.94 | 5.80 | 0.68% | 27,510,906 |
| Sep 11, 2026 | 5.98 | 5.99 | 5.82 | 5.90 | 5.76 | -0.76% | 36,074,007 |
| Sep 10, 2026 | 5.84 | 5.97 | 5.79 | 5.95 | 5.81 | 1.54% | 32,781,262 |
| Sep 9, 2026 | 5.83 | 5.92 | 5.81 | 5.86 | 5.72 | -0.76% | 57,912,461 |
| Sep 8, 2026 | 6.03 | 6.09 | 5.87 | 5.90 | 5.76 | -2.56% | 39,902,825 |
| Sep 7, 2026 | 6.46 | 6.46 | 6.03 | 6.06 | 5.91 | -3.12% | 59,686,611 |
| Sep 4, 2026 | 6.17 | 6.35 | 6.17 | 6.25 | 6.10 | 1.71% | 61,831,003 |
| Sep 3, 2026 | 6.03 | 6.23 | 5.99 | 6.15 | 6.00 | 2.76% | 49,405,072 |
| Sep 2, 2026 | 5.91 | 6.04 | 5.88 | 5.98 | 5.84 | 0.08% | 35,002,348 |
| Sep 1, 2026 | 5.75 | 6.04 | 5.71 | 5.98 | 5.83 | 4.46% | 81,255,493 |
| Aug 31, 2026 | 5.50 | 5.76 | 5.50 | 5.72 | 5.59 | 5.93% | 67,138,264 |
| Aug 28, 2026 | 5.37 | 5.45 | 5.29 | 5.40 | 5.27 | 0.65% | 22,649,442 |
| Aug 27, 2026 | 5.44 | 5.47 | 5.29 | 5.37 | 5.24 | -1.01% | 15,393,000 |