China Reinsurance (Group) Corporation (HKG:1508)
Hong Kong · Delayed Price · Currency is HKD 1.250
-0.015 (-1.19%)
Sep 10, 2026, 4:08 PM HKT
China Reinsurance (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -3.44% | 12,450,000 |
| Aug 6, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -1.50% | 8,241,969 |
| Aug 5, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 0.38% | 8,215,439 |
| Aug 4, 2026 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -3.28% | 8,971,400 |
| Aug 3, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | - | 9,900,350 |
| Jul 31, 2026 | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | -0.72% | 10,273,896 |
| 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 |