China Reinsurance (Group) Corporation (HKG:1508)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.330
-0.040 (-2.92%)
Aug 1, 2025, 4:08 PM HKT

China Reinsurance (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.361.391.331.331.33-2.92%31,587,000
Jul 31, 20251.391.401.351.371.37-2.14%41,393,605
Jul 30, 20251.401.421.371.401.40-30,004,000
Jul 29, 20251.411.411.361.401.40-0.71%35,185,280
Jul 28, 20251.411.471.401.411.41-43,138,000
Jul 25, 20251.431.441.391.411.41-1.40%42,029,000
Jul 24, 20251.411.431.401.431.432.14%28,997,746
Jul 23, 20251.431.451.391.401.40-1.41%45,078,558
Jul 22, 20251.371.421.361.421.423.65%30,664,500
Jul 21, 20251.351.381.341.371.372.24%37,289,450
Jul 18, 20251.341.361.311.341.342.29%28,893,000
Jul 17, 20251.321.331.301.311.31-26,160,000
Jul 16, 20251.321.341.311.311.31-1.50%21,397,060
Jul 15, 20251.371.381.321.331.33-3.62%39,847,000
Jul 14, 20251.301.381.301.381.386.15%37,155,000
Jul 11, 20251.321.351.281.301.30-2.26%60,111,000
Jul 10, 20251.261.331.261.331.335.56%37,204,280
Jul 9, 20251.271.281.251.261.26-1.56%21,694,000
Jul 8, 20251.261.281.251.281.281.59%21,389,000
Jul 7, 20251.261.291.241.261.26-0.79%34,273,000
Jul 4, 20251.241.271.221.271.272.42%33,925,000
Jul 3, 20251.221.261.211.241.242.48%40,624,078
Jul 2, 20251.181.221.121.211.21-0.82%40,925,102
Jun 30, 20251.241.261.221.221.17-0.81%33,153,940
Jun 27, 20251.251.281.221.231.17-1.60%28,052,007
Jun 26, 20251.251.251.211.251.19-33,191,817
Jun 25, 20251.211.251.191.251.194.17%49,415,000
Jun 24, 20251.161.211.161.201.154.35%44,630,001
Jun 23, 20251.141.161.121.151.100.88%28,582,583
Jun 20, 20251.121.161.111.141.091.79%22,973,608
Jun 19, 20251.151.151.101.121.07-2.61%39,171,433
Jun 18, 20251.161.161.141.151.10-1.71%24,483,566
Jun 17, 20251.171.191.151.171.12-26,081,898
Jun 16, 20251.111.181.101.171.124.46%47,675,000
Jun 13, 20251.121.121.101.121.07-15,434,000
Jun 12, 20251.121.151.101.121.07-27,644,000
Jun 11, 20251.091.141.091.121.072.75%36,091,000
Jun 10, 20251.081.101.081.091.050.93%33,116,000
Jun 9, 20251.051.091.041.081.042.86%21,797,001
Jun 6, 20251.051.061.031.051.01-13,702,000
Jun 5, 20251.051.051.031.051.010.96%18,768,000
Jun 4, 20251.041.051.031.041.00-16,735,723
Jun 3, 20251.021.041.021.041.001.96%19,989,825
Jun 2, 20251.001.020.981.020.980.99%33,913,000
May 30, 20251.011.020.991.010.97-0.98%23,161,000
May 29, 20251.001.021.001.020.980.99%20,169,000
May 28, 20251.001.021.001.010.971.00%17,691,000
May 27, 20251.001.010.991.000.96-6,047,000
May 26, 20250.981.020.971.000.962.04%18,400,001
May 23, 20251.001.010.980.980.94-1.01%20,795,817