China Reinsurance (Group) Corporation (HKG:1508)
Hong Kong · Delayed Price · Currency is HKD 1.520
-0.020 (-1.30%)
Sep 19, 2025, 11:59 AM HKT
China Reinsurance (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.54 | 1.55 | 1.49 | 1.50 | - | -2.60% | 11,261,000 |
| Sep 18, 2025 | 1.54 | 1.56 | 1.51 | 1.54 | 1.54 | -0.65% | 40,728,000 |
| Sep 17, 2025 | 1.51 | 1.55 | 1.49 | 1.55 | 1.55 | 2.65% | 37,920,000 |
| Sep 16, 2025 | 1.57 | 1.59 | 1.50 | 1.51 | 1.51 | -4.43% | 77,068,000 |
| Sep 15, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -3.07% | 28,376,000 |
| Sep 12, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 2.52% | 40,738,000 |
| Sep 11, 2025 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | - | 31,240,000 |
| Sep 10, 2025 | 1.57 | 1.61 | 1.56 | 1.59 | 1.59 | 1.27% | 37,468,000 |
| Sep 9, 2025 | 1.56 | 1.58 | 1.53 | 1.57 | 1.57 | 0.64% | 36,214,000 |
| Sep 8, 2025 | 1.59 | 1.61 | 1.54 | 1.56 | 1.56 | -1.27% | 42,249,403 |
| Sep 5, 2025 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 35,555,007 |
| Sep 4, 2025 | 1.61 | 1.65 | 1.59 | 1.59 | 1.59 | -1.24% | 55,270,000 |
| Sep 3, 2025 | 1.58 | 1.66 | 1.58 | 1.61 | 1.61 | 1.90% | 31,697,036 |
| Sep 2, 2025 | 1.62 | 1.64 | 1.57 | 1.58 | 1.58 | -2.47% | 37,663,000 |
| Sep 1, 2025 | 1.65 | 1.65 | 1.56 | 1.62 | 1.62 | -5.26% | 118,413,101 |
| Aug 29, 2025 | 1.74 | 1.77 | 1.67 | 1.71 | 1.71 | -2.29% | 52,527,396 |
| Aug 28, 2025 | 1.72 | 1.77 | 1.70 | 1.75 | 1.75 | 1.16% | 36,144,000 |
| Aug 27, 2025 | 1.79 | 1.80 | 1.72 | 1.73 | 1.73 | -3.89% | 60,588,916 |
| Aug 26, 2025 | 1.75 | 1.83 | 1.75 | 1.80 | 1.80 | 2.86% | 55,585,042 |
| Aug 25, 2025 | 1.74 | 1.76 | 1.68 | 1.75 | 1.75 | -1.69% | 96,230,696 |
| Aug 22, 2025 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 1.71% | 42,741,420 |
| Aug 21, 2025 | 1.74 | 1.77 | 1.72 | 1.75 | 1.75 | 0.57% | 43,995,104 |
| Aug 20, 2025 | 1.68 | 1.75 | 1.63 | 1.74 | 1.74 | 3.57% | 67,557,952 |
| Aug 19, 2025 | 1.72 | 1.74 | 1.67 | 1.68 | 1.68 | -1.18% | 52,931,895 |
| Aug 18, 2025 | 1.68 | 1.72 | 1.65 | 1.70 | 1.70 | 1.19% | 70,123,606 |
| Aug 15, 2025 | 1.62 | 1.70 | 1.62 | 1.68 | 1.68 | 3.07% | 96,751,397 |
| Aug 14, 2025 | 1.54 | 1.65 | 1.54 | 1.63 | 1.63 | 5.84% | 125,796,738 |
| Aug 13, 2025 | 1.49 | 1.55 | 1.47 | 1.54 | 1.54 | 4.05% | 57,624,580 |
| Aug 12, 2025 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 31,548,000 |
| Aug 11, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | 2.82% | 36,311,000 |
| Aug 8, 2025 | 1.42 | 1.43 | 1.36 | 1.42 | 1.42 | 0.71% | 37,625,271 |
| Aug 7, 2025 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 2.92% | 25,575,000 |
| Aug 6, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 17,568,818 |
| Aug 5, 2025 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 2.96% | 27,206,343 |
| Aug 4, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 23,360,706 |
| Aug 1, 2025 | 1.36 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 32,991,000 |
| Jul 31, 2025 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 41,393,605 |
| Jul 30, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | - | 30,004,000 |
| Jul 29, 2025 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | -0.71% | 35,185,280 |
| Jul 28, 2025 | 1.41 | 1.47 | 1.40 | 1.41 | 1.41 | - | 43,138,000 |
| Jul 25, 2025 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | -1.40% | 42,029,000 |
| Jul 24, 2025 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 28,997,746 |
| Jul 23, 2025 | 1.43 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 45,078,558 |
| Jul 22, 2025 | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 3.65% | 30,664,500 |
| Jul 21, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 37,289,450 |
| Jul 18, 2025 | 1.34 | 1.36 | 1.31 | 1.34 | 1.34 | 2.29% | 28,893,000 |
| Jul 17, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | - | 26,160,000 |
| Jul 16, 2025 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 21,397,060 |
| Jul 15, 2025 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -3.62% | 39,847,000 |
| Jul 14, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 6.15% | 37,155,000 |