China Reinsurance (Group) Corporation (HKG:1508)
Hong Kong · Delayed Price · Currency is HKD 1.670
+0.010 (0.60%)
Mar 25, 2026, 4:08 PM HKT
China Reinsurance (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.63 | 1.68 | 1.63 | 1.66 | - | - | 2,005,000 |
| Mar 24, 2026 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 2.47% | 14,043,000 |
| Mar 23, 2026 | 1.69 | 1.69 | 1.60 | 1.62 | 1.62 | -4.71% | 34,127,000 |
| Mar 20, 2026 | 1.71 | 1.74 | 1.68 | 1.70 | 1.70 | -1.73% | 15,576,000 |
| Mar 19, 2026 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | -1.70% | 7,660,000 |
| Mar 18, 2026 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | 1.15% | 18,037,000 |
| Mar 17, 2026 | 1.69 | 1.76 | 1.69 | 1.74 | 1.74 | 2.96% | 17,571,000 |
| Mar 16, 2026 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | 0.60% | 11,064,060 |
| Mar 13, 2026 | 1.80 | 1.80 | 1.67 | 1.68 | 1.68 | -7.69% | 36,349,000 |
| Mar 12, 2026 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | 0.55% | 19,393,000 |
| Mar 11, 2026 | 1.74 | 1.83 | 1.74 | 1.81 | 1.81 | 2.84% | 44,005,000 |
| Mar 10, 2026 | 1.64 | 1.77 | 1.64 | 1.76 | 1.76 | 7.98% | 54,252,000 |
| Mar 9, 2026 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -2.40% | 41,566,000 |
| Mar 6, 2026 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 35,942,000 |
| Mar 5, 2026 | 1.60 | 1.69 | 1.60 | 1.68 | 1.68 | 5.66% | 41,810,140 |
| Mar 4, 2026 | 1.58 | 1.60 | 1.55 | 1.59 | 1.59 | - | 48,830,000 |
| Mar 3, 2026 | 1.64 | 1.66 | 1.58 | 1.59 | 1.59 | -1.85% | 27,598,030 |
| Mar 2, 2026 | 1.62 | 1.64 | 1.56 | 1.62 | 1.62 | -1.82% | 44,553,160 |
| Feb 27, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 12,643,350 |
| Feb 26, 2026 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | -1.20% | 25,602,320 |
| Feb 25, 2026 | 1.62 | 1.69 | 1.61 | 1.66 | 1.66 | 1.84% | 25,102,463 |
| Feb 24, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 10,700,330 |
| Feb 23, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.86% | 15,991,850 |
| Feb 20, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 8,985,614 |
| Feb 16, 2026 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | -1.22% | 11,881,000 |
| Feb 13, 2026 | 1.60 | 1.64 | 1.58 | 1.64 | 1.64 | 1.86% | 19,298,910 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -1.23% | 19,174,830 |
| Feb 11, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 12,861,580 |
| Feb 10, 2026 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 11,314,000 |
| Feb 9, 2026 | 1.67 | 1.71 | 1.66 | 1.67 | 1.67 | - | 8,938,771 |
| Feb 6, 2026 | 1.63 | 1.68 | 1.61 | 1.67 | 1.67 | 1.83% | 29,598,320 |
| Feb 5, 2026 | 1.65 | 1.66 | 1.61 | 1.64 | 1.64 | -1.80% | 10,688,350 |
| Feb 4, 2026 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 12,681,490 |
| Feb 3, 2026 | 1.67 | 1.72 | 1.64 | 1.65 | 1.65 | - | 19,668,600 |
| Feb 2, 2026 | 1.73 | 1.73 | 1.63 | 1.65 | 1.65 | -6.25% | 37,585,322 |
| Jan 30, 2026 | 1.75 | 1.79 | 1.72 | 1.76 | 1.76 | - | 18,445,320 |
| Jan 29, 2026 | 1.70 | 1.77 | 1.69 | 1.76 | 1.76 | 2.92% | 27,606,640 |
| Jan 28, 2026 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | 0.59% | 27,255,430 |
| Jan 27, 2026 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 18,767,000 |
| Jan 26, 2026 | 1.68 | 1.75 | 1.66 | 1.73 | 1.73 | 3.59% | 17,454,800 |
| Jan 23, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | 0.60% | 8,609,504 |
| Jan 22, 2026 | 1.71 | 1.72 | 1.66 | 1.66 | 1.66 | -2.35% | 14,280,000 |
| Jan 21, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 7,179,000 |
| Jan 20, 2026 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -1.18% | 13,115,300 |
| Jan 19, 2026 | 1.67 | 1.72 | 1.63 | 1.70 | 1.70 | 1.19% | 17,721,000 |
| Jan 16, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 15,944,810 |
| Jan 15, 2026 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | -1.17% | 10,376,000 |
| Jan 14, 2026 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -1.16% | 23,438,400 |
| Jan 13, 2026 | 1.73 | 1.78 | 1.73 | 1.73 | 1.73 | - | 16,072,550 |
| Jan 12, 2026 | 1.73 | 1.73 | 1.70 | 1.73 | 1.73 | - | 8,749,000 |