China Reinsurance (Group) Corporation (HKG:1508)
Hong Kong · Delayed Price · Currency is HKD 1.790
+0.040 (2.29%)
Aug 22, 2025, 3:45 PM HKT
China Reinsurance (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 1.32 | 1.35 | 1.28 | 1.30 | 1.30 | -2.26% | 60,111,000 |
| Jul 10, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 5.56% | 37,204,280 |
| Jul 9, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 21,694,000 |
| Jul 8, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 21,389,000 |
| Jul 7, 2025 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 34,273,000 |
| Jul 4, 2025 | 1.24 | 1.27 | 1.22 | 1.27 | 1.27 | 2.42% | 33,925,000 |
| Jul 3, 2025 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | 2.48% | 40,624,078 |
| Jul 2, 2025 | 1.18 | 1.22 | 1.12 | 1.21 | 1.21 | -0.82% | 40,925,102 |
| Jun 30, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.17 | -0.81% | 33,153,940 |
| Jun 27, 2025 | 1.25 | 1.28 | 1.22 | 1.23 | 1.17 | -1.60% | 28,052,007 |
| Jun 26, 2025 | 1.25 | 1.25 | 1.21 | 1.25 | 1.19 | - | 33,191,817 |
| Jun 25, 2025 | 1.21 | 1.25 | 1.19 | 1.25 | 1.19 | 4.17% | 49,415,000 |
| Jun 24, 2025 | 1.16 | 1.21 | 1.16 | 1.20 | 1.15 | 4.35% | 44,630,001 |
| Jun 23, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.10 | 0.88% | 28,582,583 |
| Jun 20, 2025 | 1.12 | 1.16 | 1.11 | 1.14 | 1.09 | 1.79% | 22,973,608 |
| Jun 19, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.07 | -2.61% | 39,171,433 |
| Jun 18, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.10 | -1.71% | 24,483,566 |
| Jun 17, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.12 | - | 26,081,898 |
| Jun 16, 2025 | 1.11 | 1.18 | 1.10 | 1.17 | 1.12 | 4.46% | 47,675,000 |
| Jun 13, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.07 | - | 15,434,000 |