China Reinsurance (Group) Corporation (HKG:1508)
Hong Kong · Delayed Price · Currency is HKD 1.580
-0.010 (-0.63%)
Oct 30, 2025, 1:44 PM HKT
China Reinsurance (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 7,200,824 |
| Oct 27, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 8,915,270 |
| Oct 24, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 5,304,000 |
| Oct 23, 2025 | 1.58 | 1.63 | 1.55 | 1.62 | 1.62 | 2.53% | 24,385,652 |
| Oct 22, 2025 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -1.86% | 8,283,357 |
| Oct 21, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | 1.90% | 14,634,000 |
| Oct 20, 2025 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | 0.64% | 13,738,000 |
| Oct 17, 2025 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 35,561,345 |
| Oct 16, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | - | 11,327,000 |
| Oct 15, 2025 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | 1.91% | 34,436,000 |
| Oct 14, 2025 | 1.57 | 1.63 | 1.55 | 1.57 | 1.57 | 0.64% | 39,185,000 |
| Oct 13, 2025 | 1.54 | 1.58 | 1.50 | 1.56 | 1.56 | -1.89% | 40,909,787 |
| Oct 10, 2025 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 0.63% | 45,166,259 |
| Oct 9, 2025 | 1.58 | 1.60 | 1.54 | 1.58 | 1.58 | - | 20,097,000 |
| Oct 8, 2025 | 1.58 | 1.58 | 1.53 | 1.58 | 1.58 | - | 34,917,918 |
| Oct 6, 2025 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 1.28% | 20,657,000 |
| Oct 3, 2025 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 19,362,889 |
| Oct 2, 2025 | 1.55 | 1.56 | 1.47 | 1.54 | 1.54 | -0.65% | 39,439,578 |
| Sep 30, 2025 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 2.65% | 38,998,444 |
| Sep 29, 2025 | 1.47 | 1.53 | 1.45 | 1.51 | 1.51 | 4.14% | 24,350,000 |
| Sep 26, 2025 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | - | 13,358,000 |
| Sep 25, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 16,992,000 |
| Sep 24, 2025 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -0.68% | 22,416,000 |
| Sep 23, 2025 | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 29,213,306 |
| Sep 22, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | - | 16,054,567 |
| Sep 19, 2025 | 1.54 | 1.55 | 1.49 | 1.52 | 1.52 | -1.30% | 36,295,567 |
| Sep 18, 2025 | 1.54 | 1.56 | 1.50 | 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 |