China Reinsurance (Group) Corporation (HKG:1508)
Hong Kong · Delayed Price · Currency is HKD 1.590
-0.050 (-3.05%)
Nov 21, 2025, 11:59 AM HKT
China Reinsurance (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | - | 1.86% | 7,214,080 |
| Nov 19, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 16,744,050 |
| Nov 18, 2025 | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -4.22% | 23,958,430 |
| Nov 17, 2025 | 1.65 | 1.69 | 1.63 | 1.66 | 1.66 | 1.22% | 14,191,540 |
| Nov 14, 2025 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -1.20% | 19,186,070 |
| Nov 13, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | 11,358,470 |
| Nov 12, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 18,863,680 |
| Nov 11, 2025 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | 0.63% | 20,606,000 |
| Nov 10, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | - | 14,169,000 |
| Nov 7, 2025 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | - | 14,318,170 |
| Nov 6, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 0.63% | 19,551,000 |
| Nov 5, 2025 | 1.57 | 1.59 | 1.54 | 1.58 | 1.58 | - | 20,751,580 |
| Nov 4, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 5,444,186 |
| Nov 3, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 12,256,000 |
| Oct 31, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 22,454,950 |
| Oct 30, 2025 | 1.60 | 1.63 | 1.55 | 1.59 | 1.59 | - | 35,439,810 |
| Oct 28, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 7,197,824 |
| 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% | 5,281,000 |
| Oct 23, 2025 | 1.58 | 1.63 | 1.55 | 1.62 | 1.62 | 2.53% | 24,210,650 |
| 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% | 14,617,000 |
| 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% | 35,561,340 |
| Oct 16, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | - | 11,312,000 |
| Oct 15, 2025 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | 1.91% | 34,432,000 |
| 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% | 40,909,780 |
| Oct 10, 2025 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 0.63% | 44,974,250 |
| 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 | - | 34,917,910 |
| 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% | 19,361,880 |
| Oct 2, 2025 | 1.55 | 1.56 | 1.47 | 1.54 | 1.54 | -0.65% | 39,439,570 |
| Sep 30, 2025 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 2.65% | 38,983,440 |
| 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% | 16,989,000 |
| Sep 24, 2025 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -0.68% | 22,406,000 |
| Sep 23, 2025 | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 29,212,300 |
| Sep 22, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | - | 16,026,560 |
| Sep 19, 2025 | 1.54 | 1.55 | 1.49 | 1.52 | 1.52 | -1.30% | 36,002,560 |
| Sep 18, 2025 | 1.54 | 1.56 | 1.50 | 1.54 | 1.54 | -0.65% | 40,725,000 |
| Sep 17, 2025 | 1.51 | 1.55 | 1.49 | 1.55 | 1.55 | 2.65% | 37,901,000 |
| 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% | 36,210,000 |