China Reinsurance (Group) Corporation (HKG:1508)
Hong Kong · Delayed Price · Currency is HKD 1.180
-0.025 (-2.07%)
Oct 20, 2026, 4:08 PM HKT
China Reinsurance (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -2.07% | 12,674,353 |
| Oct 16, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.23% | 7,793,398 |
| Oct 15, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 1.24% | 12,449,438 |
| Oct 14, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.82% | 7,461,100 |
| Oct 13, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 10,872,000 |
| Oct 12, 2026 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | 0.40% | 27,777,000 |
| Oct 9, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.22% | 5,498,000 |
| Oct 8, 2026 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | 2.50% | 10,559,000 |
| Oct 7, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.41% | 1,675,000 |
| Oct 6, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.42% | 3,759,000 |
| Oct 5, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.42% | 2,561,122 |
| Oct 2, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -4.40% | 17,284,889 |
| Sep 30, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 11,511,000 |
| Sep 29, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.23% | 6,142,000 |
| Sep 28, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 4,202,000 |
| Sep 25, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -1.23% | 7,630,218 |
| Sep 24, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 4,432,000 |
| Sep 23, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 4,868,000 |
| Sep 22, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 9,651,000 |
| Sep 21, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 9,065,800 |
| Sep 18, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 16,633,000 |
| Sep 17, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 18,192,753 |
| Sep 16, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | 0.41% | 10,296,111 |
| Sep 15, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -2.43% | 10,293,050 |
| Sep 14, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | -0.40% | 12,545,000 |
| Sep 11, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 13,590,920 |
| Sep 10, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | -1.19% | 9,028,443 |
| Sep 9, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -1.17% | 19,040,000 |
| Sep 8, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -1.16% | 17,405,021 |
| Sep 7, 2026 | 1.36 | 1.42 | 1.29 | 1.30 | 1.30 | -3.00% | 25,038,390 |
| Sep 4, 2026 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | 0.38% | 14,523,201 |
| Sep 3, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 12,988,522 |
| Sep 2, 2026 | 1.27 | 1.31 | 1.24 | 1.31 | 1.31 | 2.75% | 18,938,000 |
| Sep 1, 2026 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | 2.00% | 15,027,996 |
| Aug 31, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 1.21% | 38,223,000 |
| Aug 28, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | 7,013,000 |
| Aug 27, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | 5,396,000 |
| Aug 26, 2026 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | 0.40% | 8,156,000 |
| Aug 25, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 2.48% | 10,952,734 |
| Aug 24, 2026 | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -5.10% | 25,907,351 |
| Aug 21, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.24% | 9,313,591 |
| Aug 20, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 2.07% | 5,280,975 |
| Aug 19, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | 0.41% | 12,209,930 |
| Aug 18, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 13,645,297 |
| Aug 17, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 1.25% | 9,481,781 |
| Aug 14, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.23% | 6,279,000 |
| Aug 13, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.41% | 4,587,993 |
| Aug 12, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 13,816,132 |
| Aug 11, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 5,295,000 |
| Aug 10, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.40% | 4,641,568 |