The People's Insurance Company (Group) of China Limited (HKG:1339)
Hong Kong · Delayed Price · Currency is HKD 5.44
-0.08 (-1.45%)
May 22, 2026, 4:08 PM HKT
HKG:1339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.63 | 5.63 | 5.42 | 5.44 | 5.44 | -1.45% | 38,283,530 |
| May 21, 2026 | 5.68 | 5.72 | 5.49 | 5.52 | 5.52 | -2.47% | 36,577,450 |
| May 20, 2026 | 5.61 | 5.69 | 5.52 | 5.66 | 5.66 | 0.18% | 72,501,810 |
| May 19, 2026 | 5.27 | 5.74 | 5.23 | 5.65 | 5.65 | 7.41% | 147,104,333 |
| May 18, 2026 | 5.35 | 5.40 | 5.16 | 5.26 | 5.26 | -2.59% | 97,577,000 |
| May 15, 2026 | 5.50 | 5.53 | 5.35 | 5.40 | 5.40 | -1.82% | 52,201,000 |
| May 14, 2026 | 5.70 | 5.70 | 5.46 | 5.50 | 5.50 | -2.48% | 35,953,587 |
| May 13, 2026 | 5.67 | 5.72 | 5.61 | 5.64 | 5.64 | -0.88% | 52,649,070 |
| May 12, 2026 | 5.55 | 5.74 | 5.55 | 5.69 | 5.69 | 2.52% | 78,462,510 |
| May 11, 2026 | 5.57 | 5.67 | 5.48 | 5.55 | 5.55 | -0.36% | 71,071,256 |
| May 8, 2026 | 5.46 | 5.61 | 5.42 | 5.57 | 5.57 | 2.20% | 57,633,510 |
| May 7, 2026 | 5.35 | 5.49 | 5.35 | 5.45 | 5.45 | 1.87% | 73,923,690 |
| May 6, 2026 | 5.32 | 5.35 | 5.22 | 5.35 | 5.35 | 1.13% | 44,645,550 |
| May 5, 2026 | 5.28 | 5.31 | 5.17 | 5.29 | 5.29 | -0.19% | 23,037,250 |
| May 4, 2026 | 5.35 | 5.41 | 5.29 | 5.30 | 5.30 | -0.38% | 26,643,161 |
| Apr 30, 2026 | 5.21 | 5.43 | 5.16 | 5.32 | 5.32 | 0.57% | 84,608,064 |
| Apr 29, 2026 | 5.18 | 5.31 | 5.15 | 5.29 | 5.29 | 2.72% | 96,576,000 |
| Apr 28, 2026 | 5.25 | 5.25 | 5.13 | 5.15 | 5.15 | -2.46% | 64,112,914 |
| Apr 27, 2026 | 5.36 | 5.36 | 5.22 | 5.28 | 5.28 | -1.31% | 39,196,840 |
| Apr 24, 2026 | 5.36 | 5.39 | 5.27 | 5.35 | 5.35 | -0.19% | 31,395,280 |
| Apr 23, 2026 | 5.47 | 5.47 | 5.31 | 5.36 | 5.36 | -1.29% | 52,810,210 |
| Apr 22, 2026 | 5.44 | 5.49 | 5.41 | 5.43 | 5.43 | -0.18% | 31,210,000 |
| Apr 21, 2026 | 5.35 | 5.47 | 5.33 | 5.44 | 5.44 | 1.30% | 43,952,740 |
| Apr 20, 2026 | 5.27 | 5.37 | 5.21 | 5.37 | 5.37 | 1.90% | 82,556,520 |
| Apr 17, 2026 | 5.43 | 5.46 | 5.26 | 5.27 | 5.27 | -3.66% | 50,916,080 |
| Apr 16, 2026 | 5.38 | 5.47 | 5.35 | 5.47 | 5.47 | 1.86% | 41,916,500 |
| Apr 15, 2026 | 5.54 | 5.58 | 5.35 | 5.37 | 5.37 | -2.36% | 79,167,440 |
| Apr 14, 2026 | 5.53 | 5.58 | 5.44 | 5.50 | 5.50 | -0.36% | 54,005,800 |
| Apr 13, 2026 | 5.63 | 5.63 | 5.44 | 5.52 | 5.52 | -2.13% | 50,465,910 |
| Apr 10, 2026 | 5.55 | 5.67 | 5.55 | 5.64 | 5.64 | 1.81% | 50,297,810 |
| Apr 9, 2026 | 5.56 | 5.57 | 5.46 | 5.54 | 5.54 | -0.54% | 41,444,630 |
| Apr 8, 2026 | 5.46 | 5.61 | 5.44 | 5.57 | 5.57 | 3.34% | 55,214,530 |
| Apr 2, 2026 | 5.49 | 5.49 | 5.35 | 5.39 | 5.39 | -1.64% | 35,907,340 |
| Apr 1, 2026 | 5.51 | 5.55 | 5.43 | 5.48 | 5.48 | 1.48% | 45,300,787 |
| Mar 31, 2026 | 5.46 | 5.60 | 5.33 | 5.40 | 5.40 | -2.35% | 60,862,010 |
| Mar 30, 2026 | 5.37 | 5.55 | 5.23 | 5.53 | 5.53 | 1.84% | 75,507,580 |
| Mar 27, 2026 | 5.65 | 5.66 | 5.30 | 5.43 | 5.43 | -7.18% | 137,572,700 |
| Mar 26, 2026 | 6.09 | 6.10 | 5.80 | 5.85 | 5.85 | -3.94% | 32,044,860 |
| Mar 25, 2026 | 6.07 | 6.11 | 6.00 | 6.09 | 6.09 | 1.33% | 22,354,580 |
| Mar 24, 2026 | 5.91 | 6.01 | 5.83 | 6.01 | 6.01 | 2.74% | 25,032,000 |
| Mar 23, 2026 | 6.02 | 6.03 | 5.74 | 5.85 | 5.85 | -5.03% | 57,653,330 |
| Mar 20, 2026 | 6.19 | 6.23 | 6.05 | 6.16 | 6.16 | - | 44,420,690 |
| Mar 19, 2026 | 6.25 | 6.29 | 6.10 | 6.16 | 6.16 | -2.38% | 30,115,170 |
| Mar 18, 2026 | 6.33 | 6.33 | 6.26 | 6.31 | 6.31 | 0.64% | 15,515,490 |
| Mar 17, 2026 | 6.19 | 6.40 | 6.18 | 6.27 | 6.27 | 1.62% | 54,194,900 |
| Mar 16, 2026 | 6.09 | 6.17 | 5.99 | 6.17 | 6.17 | 1.31% | 30,653,500 |
| Mar 13, 2026 | 6.19 | 6.24 | 6.06 | 6.09 | 6.09 | -1.46% | 29,609,000 |
| Mar 12, 2026 | 6.24 | 6.29 | 6.10 | 6.18 | 6.18 | -1.28% | 39,283,680 |
| Mar 11, 2026 | 6.28 | 6.34 | 6.21 | 6.26 | 6.26 | -0.32% | 25,700,980 |
| Mar 10, 2026 | 6.33 | 6.38 | 6.22 | 6.28 | 6.28 | 0.32% | 27,842,000 |