China Reinsurance (Group) Corporation (HKG:1508)
Hong Kong · Delayed Price · Currency is HKD 1.370
-0.010 (-0.72%)
Jul 31, 2026, 4:08 PM HKT
China Reinsurance (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.39 | 1.41 | 1.35 | 1.37 | - | -0.72% | 8,167,896 |
| Jul 30, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 10,018,000 |
| Jul 29, 2026 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | 1.46% | 7,928,628 |
| Jul 28, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 8,859,000 |
| Jul 27, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 6,145,000 |
| Jul 24, 2026 | 1.26 | 1.38 | 1.26 | 1.37 | 1.37 | 7.03% | 40,724,630 |
| Jul 23, 2026 | 1.27 | 1.30 | 1.24 | 1.28 | 1.28 | 0.79% | 20,989,000 |
| Jul 22, 2026 | 1.21 | 1.30 | 1.21 | 1.27 | 1.27 | 4.10% | 38,084,472 |
| Jul 21, 2026 | 1.19 | 1.23 | 1.17 | 1.22 | 1.22 | 2.52% | 21,752,000 |
| Jul 20, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 22,703,000 |
| Jul 17, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 11,748,000 |
| Jul 16, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 9,288,530 |
| Jul 15, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 10,439,743 |
| Jul 14, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 15,483,000 |
| Jul 13, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 15,037,360 |
| Jul 10, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 12,139,195 |
| Jul 9, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 16,818,383 |
| Jul 8, 2026 | 1.11 | 1.17 | 1.10 | 1.17 | 1.17 | 5.41% | 33,649,000 |
| Jul 7, 2026 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 33,923,000 |
| Jul 6, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | - | 16,674,369 |
| Jul 3, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 2.75% | 13,500,177 |
| Jul 2, 2026 | 1.11 | 1.14 | 1.08 | 1.09 | 1.09 | -1.80% | 34,745,676 |
| Jun 30, 2026 | 1.09 | 1.12 | 1.03 | 1.11 | 1.11 | 4.66% | 43,090,000 |
| Jun 29, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.06 | 0.88% | 18,001,000 |
| Jun 26, 2026 | 1.14 | 1.15 | 1.10 | 1.13 | 1.05 | -0.88% | 35,462,000 |
| Jun 25, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.06 | -0.87% | 45,741,000 |
| Jun 24, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.07 | -1.71% | 28,003,989 |
| Jun 23, 2026 | 1.20 | 1.21 | 1.16 | 1.17 | 1.09 | -2.50% | 26,990,000 |
| Jun 22, 2026 | 1.22 | 1.23 | 1.17 | 1.20 | 1.12 | -0.83% | 35,065,286 |
| Jun 18, 2026 | 1.23 | 1.23 | 1.17 | 1.21 | 1.13 | -2.42% | 39,427,000 |
| Jun 17, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.15 | -0.80% | 10,432,000 |
| Jun 16, 2026 | 1.28 | 1.29 | 1.24 | 1.25 | 1.16 | -2.34% | 9,824,000 |
| Jun 15, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.19 | 0.79% | 12,246,170 |
| Jun 12, 2026 | 1.24 | 1.29 | 1.24 | 1.27 | 1.18 | 2.42% | 7,326,066 |
| Jun 11, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.15 | - | 7,795,000 |
| Jun 10, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.15 | 1.64% | 14,761,000 |
| Jun 9, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.13 | - | 11,701,855 |
| Jun 8, 2026 | 1.23 | 1.23 | 1.17 | 1.22 | 1.13 | -0.81% | 27,715,051 |
| Jun 5, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.14 | -0.81% | 13,861,300 |
| Jun 4, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.15 | 4.20% | 34,237,070 |
| Jun 3, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.11 | -2.46% | 28,708,050 |
| Jun 2, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.13 | 0.83% | 15,634,000 |
| Jun 1, 2026 | 1.21 | 1.23 | 1.19 | 1.21 | 1.13 | 1.68% | 27,517,150 |
| May 29, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.11 | -1.65% | 21,215,000 |
| May 28, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.13 | - | 16,129,890 |
| May 27, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.13 | -2.42% | 13,671,570 |
| May 26, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.15 | -0.80% | 21,313,000 |
| May 22, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.16 | 0.81% | 10,535,410 |
| May 21, 2026 | 1.24 | 1.27 | 1.23 | 1.24 | 1.15 | - | 14,756,440 |
| May 20, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.15 | -2.36% | 13,452,000 |