The People's Insurance Company (Group) of China Limited (HKG:1339)
Hong Kong
· Delayed Price · Currency is HKD 6.42
+0.09 (1.42%)
Sep 26, 2025, 4:08 PM HKT
HKG:1339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.27 | 6.51 | 6.27 | 6.42 | 6.42 | 1.42% | 55,439,792 |
| Sep 25, 2025 | 6.35 | 6.39 | 6.22 | 6.33 | 6.33 | -0.47% | 40,120,449 |
| Sep 24, 2025 | 6.33 | 6.46 | 6.30 | 6.36 | 6.36 | 0.32% | 32,298,878 |
| Sep 23, 2025 | 6.40 | 6.47 | 6.28 | 6.34 | 6.34 | -0.94% | 32,748,813 |
| Sep 22, 2025 | 6.49 | 6.50 | 6.33 | 6.40 | 6.40 | -0.93% | 36,396,699 |
| Sep 19, 2025 | 6.43 | 6.50 | 6.35 | 6.46 | 6.46 | 0.31% | 75,776,986 |
| Sep 18, 2025 | 6.80 | 6.80 | 6.38 | 6.44 | 6.44 | -5.01% | 98,085,638 |
| Sep 17, 2025 | 6.78 | 6.82 | 6.67 | 6.78 | 6.78 | - | 39,534,158 |
| Sep 16, 2025 | 7.09 | 7.10 | 6.74 | 6.78 | 6.78 | -4.37% | 57,629,215 |
| Sep 15, 2025 | 7.15 | 7.18 | 7.03 | 7.09 | 7.09 | -1.12% | 30,508,161 |
| Sep 12, 2025 | 7.16 | 7.22 | 7.10 | 7.17 | 7.17 | 1.41% | 33,063,070 |
| Sep 11, 2025 | 6.94 | 7.10 | 6.92 | 7.07 | 7.07 | 1.58% | 39,110,388 |
| Sep 10, 2025 | 6.71 | 6.97 | 6.70 | 6.96 | 6.96 | 3.73% | 39,947,390 |
| Sep 9, 2025 | 6.58 | 6.77 | 6.58 | 6.71 | 6.71 | 1.36% | 53,724,741 |
| Sep 8, 2025 | 6.67 | 6.75 | 6.57 | 6.62 | 6.62 | -0.75% | 23,276,650 |
| Sep 5, 2025 | 6.66 | 6.69 | 6.50 | 6.67 | 6.67 | -0.45% | 74,523,860 |
| Sep 4, 2025 | 6.91 | 6.95 | 6.56 | 6.70 | 6.70 | -2.19% | 97,492,678 |
| Sep 3, 2025 | 6.90 | 7.03 | 6.80 | 6.85 | 6.85 | -0.72% | 41,590,804 |
| Sep 2, 2025 | 6.94 | 7.05 | 6.86 | 6.90 | 6.90 | -1.15% | 47,443,720 |
| Sep 1, 2025 | 7.03 | 7.07 | 6.89 | 6.98 | 6.98 | - | 45,920,893 |
| Aug 29, 2025 | 6.92 | 7.18 | 6.88 | 6.98 | 6.98 | 1.01% | 82,914,698 |
| Aug 28, 2025 | 6.62 | 6.95 | 6.61 | 6.91 | 6.91 | 5.82% | 143,378,362 |
| Aug 27, 2025 | 6.73 | 6.73 | 6.50 | 6.53 | 6.53 | -3.40% | 82,650,286 |
| Aug 26, 2025 | 6.86 | 6.89 | 6.70 | 6.76 | 6.76 | -1.17% | 52,443,245 |
| Aug 25, 2025 | 6.88 | 6.94 | 6.66 | 6.84 | 6.84 | 0.15% | 76,422,267 |
| Aug 22, 2025 | 6.90 | 6.93 | 6.73 | 6.83 | 6.83 | - | 49,871,739 |
| Aug 21, 2025 | 6.83 | 6.88 | 6.76 | 6.83 | 6.83 | 1.49% | 53,360,237 |
| Aug 20, 2025 | 6.52 | 6.78 | 6.47 | 6.73 | 6.73 | 2.12% | 33,237,966 |
| Aug 19, 2025 | 6.74 | 6.78 | 6.56 | 6.59 | 6.59 | -1.93% | 37,220,882 |
| Aug 18, 2025 | 6.70 | 6.82 | 6.65 | 6.72 | 6.72 | 0.60% | 64,716,910 |
| Aug 15, 2025 | 6.50 | 6.72 | 6.46 | 6.68 | 6.68 | 2.93% | 84,363,559 |
| Aug 14, 2025 | 6.35 | 6.57 | 6.32 | 6.49 | 6.49 | 2.20% | 87,882,140 |
| Aug 13, 2025 | 6.30 | 6.36 | 6.21 | 6.35 | 6.35 | 1.28% | 49,944,285 |
| Aug 12, 2025 | 6.09 | 6.28 | 6.07 | 6.27 | 6.27 | 2.96% | 56,280,269 |
| Aug 11, 2025 | 6.19 | 6.19 | 6.02 | 6.09 | 6.09 | -1.62% | 63,920,000 |
| Aug 8, 2025 | 6.21 | 6.25 | 6.11 | 6.19 | 6.19 | -0.32% | 33,883,670 |
| Aug 7, 2025 | 6.23 | 6.27 | 6.09 | 6.21 | 6.21 | 0.32% | 36,830,348 |
| Aug 6, 2025 | 6.24 | 6.35 | 6.18 | 6.19 | 6.19 | -0.64% | 26,942,209 |
| Aug 5, 2025 | 6.12 | 6.24 | 6.10 | 6.23 | 6.23 | 2.30% | 52,629,551 |
| Aug 4, 2025 | 5.99 | 6.11 | 5.95 | 6.09 | 6.09 | 1.67% | 47,495,401 |
| Aug 1, 2025 | 6.05 | 6.22 | 5.95 | 5.99 | 5.99 | -0.83% | 57,407,228 |
| Jul 31, 2025 | 6.28 | 6.30 | 6.01 | 6.04 | 6.04 | -4.28% | 120,826,426 |
| Jul 30, 2025 | 6.22 | 6.39 | 6.14 | 6.31 | 6.31 | - | 121,490,509 |
| Jul 29, 2025 | 6.22 | 6.33 | 6.15 | 6.31 | 6.31 | 1.45% | 78,367,140 |
| Jul 28, 2025 | 6.17 | 6.42 | 6.12 | 6.22 | 6.22 | 1.47% | 103,840,669 |
| Jul 25, 2025 | 6.02 | 6.15 | 5.99 | 6.13 | 6.13 | 1.66% | 80,509,755 |
| Jul 24, 2025 | 5.81 | 6.07 | 5.79 | 6.03 | 6.03 | 3.97% | 98,603,433 |
| Jul 23, 2025 | 5.76 | 5.87 | 5.72 | 5.80 | 5.80 | 0.69% | 68,175,578 |
| Jul 22, 2025 | 5.80 | 5.85 | 5.62 | 5.76 | 5.76 | -0.69% | 59,516,028 |
| Jul 21, 2025 | 5.70 | 5.82 | 5.68 | 5.80 | 5.80 | 1.93% | 47,456,935 |