Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,519.61 -744.00 (-1.09%) CMC Crypto 200
1,420.78 -7.79 (-0.55%)
The People's Insurance Company (Group) of China Limited (1339.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 2.760 | 2.790 | 2.700 | 2.720 | 2.720 | 101,342,756 |
| 30 May 2024 | 2.770 | 2.810 | 2.720 | 2.740 | 2.740 | 32,929,381 |
| 29 May 2024 | 2.840 | 2.860 | 2.770 | 2.780 | 2.780 | 34,974,484 |
| 28 May 2024 | 2.850 | 2.880 | 2.830 | 2.850 | 2.850 | 35,675,000 |
| 27 May 2024 | 2.800 | 2.860 | 2.800 | 2.840 | 2.840 | 26,627,170 |
| 24 May 2024 | 2.800 | 2.830 | 2.770 | 2.800 | 2.800 | 32,182,152 |
| 23 May 2024 | 2.880 | 2.880 | 2.810 | 2.810 | 2.810 | 37,166,174 |
| 22 May 2024 | 2.860 | 2.920 | 2.840 | 2.880 | 2.880 | 40,767,615 |
| 21 May 2024 | 2.930 | 2.950 | 2.840 | 2.860 | 2.860 | 33,989,827 |
| 20 May 2024 | 2.930 | 2.980 | 2.910 | 2.940 | 2.940 | 43,493,168 |
| 17 May 2024 | 2.850 | 2.950 | 2.840 | 2.930 | 2.930 | 68,777,878 |
| 16 May 2024 | 2.780 | 2.850 | 2.780 | 2.850 | 2.850 | 56,746,267 |
| 14 May 2024 | 2.840 | 2.850 | 2.780 | 2.790 | 2.790 | 43,493,851 |
| 13 May 2024 | 2.810 | 2.840 | 2.770 | 2.830 | 2.830 | 47,232,697 |
| 10 May 2024 | 2.720 | 2.810 | 2.720 | 2.780 | 2.780 | 87,872,613 |
| 09 May 2024 | 2.640 | 2.710 | 2.640 | 2.700 | 2.700 | 32,659,244 |
| 08 May 2024 | 2.710 | 2.710 | 2.640 | 2.650 | 2.650 | 38,233,297 |
| 07 May 2024 | 2.660 | 2.720 | 2.650 | 2.700 | 2.700 | 42,163,300 |
| 06 May 2024 | 2.640 | 2.680 | 2.630 | 2.660 | 2.660 | 32,162,727 |
| 03 May 2024 | 2.610 | 2.670 | 2.610 | 2.630 | 2.630 | 23,044,966 |
| 02 May 2024 | 2.580 | 2.610 | 2.520 | 2.580 | 2.580 | 28,358,753 |
| 30 Apr 2024 | 2.670 | 2.680 | 2.580 | 2.580 | 2.580 | 61,936,957 |
| 29 Apr 2024 | 2.660 | 2.740 | 2.650 | 2.690 | 2.690 | 51,711,834 |
| 26 Apr 2024 | 2.620 | 2.660 | 2.610 | 2.640 | 2.640 | 39,954,000 |
| 25 Apr 2024 | 2.590 | 2.650 | 2.590 | 2.610 | 2.610 | 38,333,932 |
| 24 Apr 2024 | 2.560 | 2.610 | 2.550 | 2.600 | 2.600 | 27,044,153 |
| 23 Apr 2024 | 2.570 | 2.580 | 2.530 | 2.550 | 2.550 | 28,891,513 |
| 22 Apr 2024 | 2.570 | 2.600 | 2.550 | 2.570 | 2.570 | 49,020,247 |
| 19 Apr 2024 | 2.610 | 2.610 | 2.540 | 2.550 | 2.550 | 38,521,469 |
| 18 Apr 2024 | 2.520 | 2.620 | 2.520 | 2.610 | 2.610 | 44,945,321 |
| 17 Apr 2024 | 2.510 | 2.530 | 2.490 | 2.520 | 2.520 | 33,675,000 |
| 16 Apr 2024 | 2.510 | 2.540 | 2.500 | 2.510 | 2.510 | 19,548,066 |
| 15 Apr 2024 | 2.480 | 2.530 | 2.460 | 2.510 | 2.510 | 33,643,334 |
| 12 Apr 2024 | 2.540 | 2.560 | 2.480 | 2.480 | 2.480 | 35,925,881 |
| 11 Apr 2024 | 2.550 | 2.560 | 2.520 | 2.550 | 2.550 | 22,071,559 |
| 10 Apr 2024 | 2.550 | 2.580 | 2.540 | 2.560 | 2.560 | 24,065,662 |
| 09 Apr 2024 | 2.550 | 2.580 | 2.540 | 2.540 | 2.540 | 18,891,271 |
| 08 Apr 2024 | 2.520 | 2.580 | 2.510 | 2.550 | 2.550 | 21,844,000 |
| 05 Apr 2024 | 2.560 | 2.560 | 2.480 | 2.510 | 2.510 | 18,417,111 |
| 03 Apr 2024 | 2.570 | 2.580 | 2.540 | 2.560 | 2.560 | 18,735,127 |
| 02 Apr 2024 | 2.520 | 2.580 | 2.520 | 2.560 | 2.560 | 39,718,161 |
| 28 Mar 2024 | 2.500 | 2.520 | 2.470 | 2.500 | 2.500 | 37,633,144 |
| 27 Mar 2024 | 2.440 | 2.520 | 2.430 | 2.500 | 2.500 | 31,053,643 |
| 26 Mar 2024 | 2.500 | 2.500 | 2.460 | 2.460 | 2.460 | 29,599,996 |
| 25 Mar 2024 | 2.500 | 2.520 | 2.470 | 2.490 | 2.490 | 26,078,012 |
| 22 Mar 2024 | 2.540 | 2.540 | 2.480 | 2.500 | 2.500 | 27,328,540 |
| 21 Mar 2024 | 2.530 | 2.560 | 2.520 | 2.550 | 2.550 | 25,486,798 |
| 20 Mar 2024 | 2.500 | 2.550 | 2.500 | 2.530 | 2.530 | 21,570,862 |
| 19 Mar 2024 | 2.570 | 2.590 | 2.510 | 2.510 | 2.510 | 36,087,851 |
| 18 Mar 2024 | 2.550 | 2.600 | 2.530 | 2.570 | 2.570 | 36,006,858 |
| 15 Mar 2024 | 2.590 | 2.610 | 2.520 | 2.540 | 2.540 | 61,901,741 |
| 14 Mar 2024 | 2.590 | 2.650 | 2.580 | 2.600 | 2.600 | 22,461,327 |
| 13 Mar 2024 | 2.690 | 2.690 | 2.590 | 2.590 | 2.590 | 41,055,600 |
| 12 Mar 2024 | 2.660 | 2.710 | 2.640 | 2.690 | 2.690 | 27,403,516 |
| 11 Mar 2024 | 2.650 | 2.670 | 2.640 | 2.660 | 2.660 | 18,726,261 |
| 08 Mar 2024 | 2.640 | 2.670 | 2.620 | 2.650 | 2.650 | 25,102,360 |
| 07 Mar 2024 | 2.630 | 2.660 | 2.590 | 2.620 | 2.620 | 27,197,893 |
| 06 Mar 2024 | 2.620 | 2.650 | 2.600 | 2.620 | 2.620 | 16,917,000 |
| 05 Mar 2024 | 2.610 | 2.640 | 2.600 | 2.610 | 2.610 | 34,898,434 |
| 04 Mar 2024 | 2.630 | 2.640 | 2.580 | 2.610 | 2.610 | 40,879,600 |
| 01 Mar 2024 | 2.620 | 2.670 | 2.580 | 2.640 | 2.640 | 34,076,491 |
| 29 Feb 2024 | 2.620 | 2.630 | 2.590 | 2.610 | 2.610 | 35,661,315 |
| 28 Feb 2024 | 2.640 | 2.650 | 2.600 | 2.610 | 2.610 | 26,636,753 |
| 27 Feb 2024 | 2.640 | 2.660 | 2.600 | 2.650 | 2.650 | 30,430,117 |
| 26 Feb 2024 | 2.700 | 2.710 | 2.620 | 2.640 | 2.640 | 24,830,572 |
| 23 Feb 2024 | 2.650 | 2.690 | 2.640 | 2.680 | 2.680 | 40,208,389 |
| 22 Feb 2024 | 2.600 | 2.650 | 2.580 | 2.650 | 2.650 | 41,730,400 |
| 21 Feb 2024 | 2.530 | 2.640 | 2.520 | 2.600 | 2.600 | 46,477,899 |
| 20 Feb 2024 | 2.510 | 2.540 | 2.500 | 2.540 | 2.540 | 23,418,674 |
| 19 Feb 2024 | 2.510 | 2.520 | 2.480 | 2.500 | 2.500 | 33,588,658 |
| 16 Feb 2024 | 2.450 | 2.520 | 2.440 | 2.500 | 2.500 | 10,885,133 |
| 15 Feb 2024 | 2.470 | 2.470 | 2.410 | 2.450 | 2.450 | 10,374,247 |
| 14 Feb 2024 | 2.460 | 2.480 | 2.390 | 2.470 | 2.470 | 8,885,832 |
| 09 Feb 2024 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | - |
| 08 Feb 2024 | 2.520 | 2.540 | 2.460 | 2.480 | 2.480 | 30,038,487 |
| 07 Feb 2024 | 2.530 | 2.560 | 2.490 | 2.510 | 2.510 | 26,307,996 |
| 06 Feb 2024 | 2.410 | 2.530 | 2.410 | 2.520 | 2.520 | 30,502,496 |
| 05 Feb 2024 | 2.430 | 2.450 | 2.390 | 2.430 | 2.430 | 15,832,972 |
| 02 Feb 2024 | 2.490 | 2.500 | 2.400 | 2.430 | 2.430 | 15,661,572 |
| 01 Feb 2024 | 2.430 | 2.490 | 2.420 | 2.470 | 2.470 | 47,783,987 |
| 31 Jan 2024 | 2.440 | 2.470 | 2.400 | 2.430 | 2.430 | 48,228,000 |
| 30 Jan 2024 | 2.510 | 2.510 | 2.420 | 2.440 | 2.440 | 23,666,178 |
| 29 Jan 2024 | 2.510 | 2.550 | 2.490 | 2.510 | 2.510 | 40,749,364 |
| 26 Jan 2024 | 2.540 | 2.550 | 2.480 | 2.500 | 2.500 | 31,791,068 |
| 25 Jan 2024 | 2.450 | 2.540 | 2.430 | 2.540 | 2.540 | 53,720,262 |
| 24 Jan 2024 | 2.330 | 2.460 | 2.330 | 2.440 | 2.440 | 31,966,974 |
| 23 Jan 2024 | 2.290 | 2.360 | 2.240 | 2.320 | 2.320 | 41,151,146 |
| 22 Jan 2024 | 2.360 | 2.360 | 2.260 | 2.290 | 2.290 | 37,829,000 |
| 19 Jan 2024 | 2.380 | 2.390 | 2.340 | 2.360 | 2.360 | 19,324,203 |
| 18 Jan 2024 | 2.360 | 2.390 | 2.330 | 2.370 | 2.370 | 24,460,135 |
| 17 Jan 2024 | 2.440 | 2.450 | 2.360 | 2.360 | 2.360 | 32,025,411 |
| 16 Jan 2024 | 2.460 | 2.490 | 2.430 | 2.440 | 2.440 | 21,676,420 |
| 15 Jan 2024 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | - |
| 12 Jan 2024 | 2.430 | 2.490 | 2.430 | 2.450 | 2.450 | 18,692,746 |
| 11 Jan 2024 | 2.430 | 2.470 | 2.390 | 2.430 | 2.430 | 26,455,652 |
| 10 Jan 2024 | 2.390 | 2.430 | 2.370 | 2.430 | 2.430 | 26,781,316 |
| 09 Jan 2024 | 2.410 | 2.440 | 2.380 | 2.390 | 2.390 | 31,336,000 |
| 08 Jan 2024 | 2.440 | 2.460 | 2.370 | 2.400 | 2.400 | 28,465,220 |
| 05 Jan 2024 | 2.420 | 2.470 | 2.400 | 2.440 | 2.440 | 25,339,000 |
| 04 Jan 2024 | 2.420 | 2.430 | 2.400 | 2.430 | 2.430 | 20,689,525 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.