China Reinsurance (Group) Corporation (HKG:1508)
Hong Kong · Delayed Price · Currency is HKD 1.210
+0.020 (1.68%)
Jun 1, 2026, 4:08 PM HKT
China Reinsurance (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 27,517,158 |
| May 29, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 21,215,000 |
| May 28, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | - | 16,129,896 |
| May 27, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 13,671,573 |
| May 26, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 21,313,000 |
| May 22, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 10,535,414 |
| May 21, 2026 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | - | 14,756,449 |
| May 20, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 13,452,000 |
| May 19, 2026 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 20,351,320 |
| May 18, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -3.10% | 24,150,000 |
| May 15, 2026 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | - | 14,210,000 |
| May 14, 2026 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | -2.27% | 18,417,570 |
| May 13, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 17,550,000 |
| May 12, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 28,918,000 |
| May 11, 2026 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 27,285,980 |
| May 8, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | - | 14,186,000 |
| May 7, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 17,344,520 |
| May 6, 2026 | 1.22 | 1.26 | 1.20 | 1.25 | 1.25 | 3.31% | 115,218,000 |
| May 5, 2026 | 1.19 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 34,972,150 |
| May 4, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 63,335,740 |
| Apr 30, 2026 | 1.30 | 1.30 | 1.21 | 1.23 | 1.23 | -5.38% | 122,436,200 |
| Apr 29, 2026 | 1.30 | 1.31 | 1.25 | 1.30 | 1.30 | -0.76% | 61,158,000 |
| Apr 28, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 93,284,000 |
| Apr 27, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -2.17% | 40,786,000 |
| Apr 24, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 2.22% | 15,507,000 |
| Apr 23, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 19,649,000 |
| Apr 22, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 9,605,000 |
| Apr 21, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | - | 17,071,000 |
| Apr 20, 2026 | 1.39 | 1.42 | 1.37 | 1.41 | 1.41 | 1.44% | 24,666,000 |
| Apr 17, 2026 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | -1.42% | 20,930,910 |
| Apr 16, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 19,234,000 |
| Apr 15, 2026 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 3.65% | 25,181,000 |
| Apr 14, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | - | 24,587,000 |
| Apr 13, 2026 | 1.36 | 1.37 | 1.33 | 1.37 | 1.37 | - | 18,780,000 |
| Apr 10, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 31,118,000 |
| Apr 9, 2026 | 1.48 | 1.49 | 1.37 | 1.39 | 1.39 | -6.71% | 46,140,000 |
| Apr 8, 2026 | 1.48 | 1.53 | 1.48 | 1.49 | 1.49 | 2.05% | 47,295,300 |
| Apr 2, 2026 | 1.49 | 1.49 | 1.41 | 1.46 | 1.46 | -1.35% | 60,067,610 |
| Apr 1, 2026 | 1.51 | 1.53 | 1.44 | 1.48 | 1.48 | 0.68% | 35,528,070 |
| Mar 31, 2026 | 1.49 | 1.53 | 1.45 | 1.47 | 1.47 | -5.16% | 90,933,080 |
| Mar 30, 2026 | 1.56 | 1.56 | 1.48 | 1.55 | 1.55 | -1.90% | 20,146,000 |
| Mar 27, 2026 | 1.59 | 1.62 | 1.56 | 1.58 | 1.58 | -1.25% | 14,742,000 |
| Mar 26, 2026 | 1.64 | 1.66 | 1.60 | 1.60 | 1.60 | -4.19% | 13,716,000 |
| Mar 25, 2026 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | 0.60% | 8,731,000 |
| 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 |