China Life Insurance Company Limited (HKG:2628)
Hong Kong · Delayed Price · Currency is HKD 22.40
-0.76 (-3.28%)
Sep 4, 2025, 4:08 PM HKT
HKG:2628 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 23.34 | 23.48 | 22.18 | 22.40 | 22.40 | -3.28% | 96,046,026 |
| Sep 3, 2025 | 23.36 | 23.98 | 22.94 | 23.16 | 23.16 | -0.77% | 59,548,390 |
| Sep 2, 2025 | 23.50 | 23.90 | 23.26 | 23.34 | 23.34 | -1.35% | 53,262,576 |
| Sep 1, 2025 | 24.22 | 24.38 | 23.58 | 23.66 | 23.66 | -1.50% | 76,142,035 |
| Aug 29, 2025 | 24.20 | 25.14 | 23.96 | 24.02 | 24.02 | 0.42% | 133,936,175 |
| Aug 28, 2025 | 22.98 | 24.30 | 22.92 | 23.92 | 23.92 | 0.17% | 178,077,516 |
| Aug 27, 2025 | 24.70 | 24.80 | 23.76 | 23.88 | 23.88 | -3.24% | 108,430,830 |
| Aug 26, 2025 | 24.74 | 25.30 | 24.58 | 24.68 | 24.68 | -0.24% | 80,196,244 |
| Aug 25, 2025 | 25.16 | 25.38 | 24.60 | 24.74 | 24.74 | -0.16% | 91,767,063 |
| Aug 22, 2025 | 24.70 | 24.90 | 24.16 | 24.78 | 24.78 | 0.65% | 77,892,065 |
| Aug 21, 2025 | 24.70 | 25.12 | 24.34 | 24.62 | 24.62 | - | 65,088,128 |
| Aug 20, 2025 | 24.08 | 24.80 | 23.64 | 24.62 | 24.62 | 1.48% | 74,795,438 |
| Aug 19, 2025 | 25.28 | 25.58 | 24.18 | 24.26 | 24.26 | -3.19% | 86,180,399 |
| Aug 18, 2025 | 24.54 | 25.58 | 24.50 | 25.06 | 25.06 | 2.87% | 145,806,038 |
| Aug 15, 2025 | 23.40 | 24.42 | 23.38 | 24.36 | 24.36 | 3.13% | 143,041,145 |
| Aug 14, 2025 | 22.90 | 24.08 | 22.84 | 23.62 | 23.62 | 3.60% | 191,854,364 |
| Aug 13, 2025 | 22.86 | 23.04 | 22.32 | 22.80 | 22.80 | 0.71% | 83,586,858 |
| Aug 12, 2025 | 21.88 | 22.72 | 21.88 | 22.64 | 22.64 | 3.10% | 64,869,250 |
| Aug 11, 2025 | 22.50 | 22.54 | 21.86 | 21.96 | 21.96 | -2.23% | 76,124,646 |
| Aug 8, 2025 | 22.70 | 22.86 | 22.36 | 22.46 | 22.46 | -1.66% | 54,146,086 |
| Aug 7, 2025 | 22.78 | 22.98 | 22.40 | 22.84 | 22.84 | 0.71% | 39,004,846 |
| Aug 6, 2025 | 22.90 | 23.22 | 22.52 | 22.68 | 22.68 | -0.87% | 50,455,745 |
| Aug 5, 2025 | 22.22 | 22.96 | 22.22 | 22.88 | 22.88 | 2.79% | 75,985,269 |
| Aug 4, 2025 | 21.64 | 22.40 | 21.58 | 22.26 | 22.26 | 0.50% | 81,194,290 |
| Aug 1, 2025 | 22.60 | 23.10 | 21.85 | 22.15 | 22.15 | -2.64% | 133,621,354 |
| Jul 31, 2025 | 23.05 | 23.20 | 22.40 | 22.75 | 22.75 | -2.15% | 119,898,240 |
| Jul 30, 2025 | 22.75 | 23.60 | 22.45 | 23.25 | 23.25 | 1.53% | 135,887,792 |
| Jul 29, 2025 | 22.95 | 23.45 | 22.45 | 22.90 | 22.90 | -1.08% | 129,235,221 |
| Jul 28, 2025 | 22.90 | 24.45 | 22.90 | 23.15 | 23.15 | 1.76% | 256,773,481 |
| Jul 25, 2025 | 22.35 | 23.15 | 22.10 | 22.75 | 22.75 | 1.79% | 153,703,977 |
| Jul 24, 2025 | 21.65 | 22.70 | 21.60 | 22.35 | 22.35 | 3.23% | 155,620,338 |
| Jul 23, 2025 | 21.15 | 22.20 | 21.10 | 21.65 | 21.65 | 3.34% | 187,052,561 |
| Jul 22, 2025 | 20.15 | 21.00 | 20.05 | 20.95 | 20.95 | 4.23% | 155,090,704 |
| Jul 21, 2025 | 19.68 | 20.20 | 19.58 | 20.10 | 20.10 | 2.24% | 115,096,543 |
| Jul 18, 2025 | 18.82 | 19.70 | 18.82 | 19.66 | 19.66 | 5.13% | 139,420,641 |
| Jul 17, 2025 | 18.70 | 18.92 | 18.58 | 18.70 | 18.70 | 0.11% | 43,525,337 |
| Jul 16, 2025 | 18.80 | 18.92 | 18.58 | 18.68 | 18.68 | -0.53% | 35,391,590 |
| Jul 15, 2025 | 19.12 | 19.40 | 18.44 | 18.78 | 18.78 | -1.37% | 76,005,239 |
| Jul 14, 2025 | 18.92 | 19.30 | 18.86 | 19.04 | 19.04 | 0.95% | 46,260,289 |
| Jul 11, 2025 | 18.60 | 19.44 | 18.56 | 18.86 | 18.86 | 1.51% | 116,332,101 |
| Jul 10, 2025 | 18.00 | 18.80 | 18.00 | 18.58 | 18.58 | 2.88% | 78,316,996 |
| Jul 9, 2025 | 18.30 | 18.36 | 17.98 | 18.06 | 18.06 | -1.63% | 62,190,085 |
| Jul 8, 2025 | 18.26 | 18.40 | 18.04 | 18.36 | 18.36 | 0.55% | 62,145,737 |
| Jul 7, 2025 | 18.36 | 18.46 | 18.16 | 18.26 | 18.26 | -1.08% | 42,288,000 |
| Jul 4, 2025 | 18.32 | 18.82 | 18.06 | 18.46 | 18.46 | -0.22% | 63,459,302 |
| Jul 3, 2025 | 18.58 | 18.66 | 18.16 | 18.50 | 18.50 | 0.22% | 45,096,237 |
| Jul 2, 2025 | 18.40 | 18.64 | 18.20 | 18.46 | 18.46 | -2.02% | 67,731,975 |
| Jun 30, 2025 | 18.92 | 19.20 | 18.80 | 18.84 | 18.35 | -0.63% | 70,246,491 |
| Jun 27, 2025 | 19.50 | 19.80 | 18.90 | 18.96 | 18.46 | -2.97% | 111,203,593 |
| Jun 26, 2025 | 19.90 | 19.90 | 19.38 | 19.54 | 19.03 | -1.81% | 75,767,421 |