Mail

2628.HK - China Life Insurance Company Limited

HKSE - HKSE Prezzo differito. Valuta in HKD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
09 giu 2023	13,700	13,820	13,520	13,540	13,540	18.675.497
08 giu 2023	13,380	13,720	13,380	13,660	13,660	22.724.813
07 giu 2023	13,560	13,700	13,440	13,460	13,460	19.522.875
06 giu 2023	13,320	13,740	13,300	13,460	13,460	29.398.746
05 giu 2023	13,320	13,440	13,240	13,420	13,420	17.624.512
02 giu 2023	13,200	13,480	13,160	13,360	13,360	43.816.407
01 giu 2023	13,100	13,220	13,020	13,040	13,040	32.640.592
31 mag 2023	13,300	13,320	13,040	13,220	13,220	43.791.275
30 mag 2023	13,560	13,760	13,400	13,480	13,480	21.256.274
29 mag 2023	13,740	13,900	13,480	13,540	13,540	30.218.851
25 mag 2023	13,820	13,900	13,640	13,740	13,740	36.212.731
24 mag 2023	14,320	14,320	13,960	14,000	14,000	44.719.630
23 mag 2023	14,860	14,860	14,360	14,400	14,400	33.881.343
22 mag 2023	14,660	15,000	14,640	14,720	14,720	17.641.309
19 mag 2023	14,960	14,960	14,600	14,720	14,720	32.069.805
18 mag 2023	14,500	15,140	14,500	15,000	15,000	55.988.699
17 mag 2023	14,840	14,900	14,440	14,480	14,480	41.608.706
16 mag 2023	15,400	15,460	14,860	14,920	14,920	39.450.923
15 mag 2023	14,620	15,420	14,540	15,220	15,220	62.606.603
12 mag 2023	14,920	15,000	14,660	14,680	14,680	48.390.353
11 mag 2023	15,080	15,240	14,840	15,080	15,080	33.119.679
10 mag 2023	15,500	15,540	14,920	15,080	15,080	35.726.655
09 mag 2023	15,720	15,840	15,400	15,500	15,500	68.059.023
08 mag 2023	15,500	15,740	15,260	15,700	15,700	60.689.352
05 mag 2023	15,400	15,640	15,340	15,500	15,500	71.750.002
04 mag 2023	14,640	15,440	14,620	15,400	15,400	102.523.234
03 mag 2023	14,640	14,760	14,520	14,640	14,640	25.591.088
02 mag 2023	15,080	15,260	14,640	14,800	14,800	29.822.202
28 apr 2023	14,780	15,280	14,760	15,020	15,020	90.078.374
27 apr 2023	14,000	14,840	13,960	14,720	14,720	78.764.091
26 apr 2023	14,260	14,340	13,900	14,000	14,000	32.876.276
25 apr 2023	14,100	14,400	14,000	14,260	14,260	42.761.973
24 apr 2023	14,180	14,460	13,900	14,100	14,100	25.063.099
21 apr 2023	14,300	14,540	14,120	14,180	14,180	39.211.566
20 apr 2023	13,980	14,540	13,940	14,420	14,420	53.560.660
19 apr 2023	14,160	14,280	13,940	13,980	13,980	21.307.155
18 apr 2023	13,680	14,400	13,680	14,160	14,160	59.171.843
17 apr 2023	13,280	13,840	13,140	13,780	13,780	41.013.534
14 apr 2023	13,240	13,460	13,160	13,280	13,280	25.783.530
13 apr 2023	12,940	13,180	12,860	13,180	13,180	14.597.522
12 apr 2023	13,120	13,300	13,000	13,120	13,120	18.523.785
11 apr 2023	13,200	13,340	12,920	13,080	13,080	21.835.671
06 apr 2023	12,880	13,000	12,800	12,920	12,920	10.962.695
04 apr 2023	12,900	13,040	12,880	12,960	12,960	17.029.692
03 apr 2023	13,020	13,040	12,780	12,940	12,940	17.381.629
31 mar 2023	12,460	13,160	12,400	12,900	12,900	64.098.143
30 mar 2023	12,860	12,960	12,260	12,420	12,420	76.646.095
29 mar 2023	13,160	13,340	12,980	13,160	13,160	20.468.715
28 mar 2023	12,960	13,240	12,960	13,120	13,120	18.972.515
27 mar 2023	13,060	13,060	12,740	12,920	12,920	33.075.601
24 mar 2023	13,200	13,280	13,040	13,060	13,060	14.564.074
23 mar 2023	13,200	13,380	12,960	13,300	13,300	17.901.396
22 mar 2023	13,000	13,280	13,000	13,120	13,120	19.802.908
21 mar 2023	13,160	13,180	12,880	12,960	12,960	11.358.676
20 mar 2023	13,180	13,240	12,920	12,960	12,960	21.407.165
17 mar 2023	12,880	13,340	12,880	13,200	13,200	41.442.719
16 mar 2023	12,820	12,960	12,700	12,820	12,820	20.064.182
15 mar 2023	12,740	13,200	12,740	13,080	13,080	27.903.459
14 mar 2023	13,180	13,180	12,560	12,640	12,640	36.703.125
13 mar 2023	12,960	13,280	12,940	13,180	13,180	18.524.320
10 mar 2023	13,180	13,260	12,920	12,980	12,980	36.237.863
09 mar 2023	13,500	13,600	13,240	13,340	13,340	19.502.467
08 mar 2023	13,680	13,720	13,480	13,580	13,580	18.748.305
07 mar 2023	13,820	14,300	13,660	13,860	13,860	31.351.469
06 mar 2023	13,720	13,940	13,700	13,860	13,860	18.627.312
03 mar 2023	14,300	14,340	13,940	13,960	13,960	20.140.894
02 mar 2023	14,060	14,300	13,940	14,180	14,180	33.925.734
01 mar 2023	13,340	14,120	13,320	14,100	14,100	43.525.931
28 feb 2023	13,600	13,660	13,240	13,300	13,300	32.899.455
27 feb 2023	13,400	13,460	13,280	13,380	13,380	16.818.487
24 feb 2023	13,680	13,800	13,440	13,500	13,500	25.097.270
23 feb 2023	13,880	13,960	13,700	13,760	13,760	15.445.504
22 feb 2023	14,020	14,020	13,760	13,800	13,800	17.491.618
21 feb 2023	14,120	14,180	13,920	14,020	14,020	19.539.984
20 feb 2023	13,460	14,160	13,460	14,100	14,100	30.358.776
17 feb 2023	13,720	13,800	13,460	13,520	13,520	15.240.886
16 feb 2023	13,720	13,860	13,580	13,660	13,660	16.859.000
15 feb 2023	14,000	14,080	13,400	13,560	13,560	31.916.249
14 feb 2023	13,760	14,160	13,760	14,000	14,000	28.709.357
13 feb 2023	13,580	13,820	13,360	13,760	13,760	28.486.099
10 feb 2023	13,860	13,980	13,520	13,600	13,600	23.298.355
09 feb 2023	13,420	14,020	13,400	13,980	13,980	42.428.117
08 feb 2023	13,360	13,580	13,360	13,500	13,500	17.012.788
07 feb 2023	13,440	13,580	13,380	13,440	13,440	20.885.998
06 feb 2023	13,440	13,520	13,280	13,460	13,460	41.765.385
03 feb 2023	14,080	14,080	13,600	13,760	13,760	43.407.914
02 feb 2023	14,440	14,500	14,020	14,100	14,100	29.191.903
01 feb 2023	14,360	14,500	14,220	14,400	14,400	26.741.957
31 gen 2023	14,680	14,740	14,220	14,400	14,400	45.620.319
30 gen 2023	15,120	15,140	14,540	14,640	14,640	49.278.545
27 gen 2023	15,260	15,260	14,940	15,160	15,160	18.820.979
26 gen 2023	15,120	15,360	15,080	15,260	15,260	30.160.283
20 gen 2023	14,900	15,060	14,860	15,020	15,020	29.500.975
19 gen 2023	14,520	14,900	14,460	14,740	14,740	25.053.239
18 gen 2023	14,420	14,760	14,420	14,680	14,680	32.147.843
17 gen 2023	14,820	14,860	14,280	14,420	14,420	53.320.127
16 gen 2023	14,900	15,340	14,860	14,900	14,900	44.629.323
13 gen 2023	14,840	15,000	14,800	14,980	14,980	35.227.883
12 gen 2023	14,880	15,000	14,740	14,860	14,860	55.789.178
11 gen 2023	14,300	14,960	14,280	14,800	14,800	74.588.923
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...