The People's Insurance Company (Group) of China Limited (HKG:1339)
Hong Kong · Delayed Price · Currency is HKD 5.06
-0.06 (-1.08%)
Aug 14, 2026, 4:08 PM HKT
HKG:1339 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.23 | 5.36 | 5.20 | 5.26 | 5.26 | 0.77% | 25,133,083 |
| Jul 20, 2026 | 5.06 | 5.24 | 5.06 | 5.22 | 5.22 | 3.37% | 32,390,624 |
| Jul 17, 2026 | 5.18 | 5.19 | 4.96 | 5.05 | 5.05 | -1.56% | 42,209,348 |
| Jul 16, 2026 | 5.20 | 5.22 | 5.12 | 5.13 | 5.13 | -0.97% | 16,353,900 |
| Jul 15, 2026 | 5.12 | 5.23 | 5.05 | 5.18 | 5.18 | 2.98% | 58,438,265 |
| Jul 14, 2026 | 4.94 | 5.04 | 4.82 | 5.03 | 5.03 | 2.44% | 28,953,351 |
| Jul 13, 2026 | 5.00 | 5.00 | 4.87 | 4.91 | 4.91 | -0.81% | 30,169,381 |
| Jul 10, 2026 | 4.94 | 5.03 | 4.90 | 4.95 | 4.95 | - | 27,865,722 |
| Jul 9, 2026 | 5.07 | 5.07 | 4.90 | 4.95 | 4.95 | -2.37% | 27,457,603 |
| Jul 8, 2026 | 5.06 | 5.11 | 5.02 | 5.07 | 5.07 | 0.60% | 33,305,700 |
| Jul 7, 2026 | 5.06 | 5.13 | 5.00 | 5.04 | 5.04 | -0.98% | 43,014,820 |
| Jul 6, 2026 | 4.90 | 5.12 | 4.86 | 5.09 | 5.09 | 4.52% | 46,220,190 |
| Jul 3, 2026 | 4.84 | 4.93 | 4.79 | 4.87 | 4.87 | 2.31% | 53,827,947 |
| 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 |