Italia markets open in 2 hours 21 minutes

China Life Insurance Company Limited (2628.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
11,500+0,740 (+6,88%)
Al 01:24PM HKT. Mercato aperto.
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202210,94011,58010,94011,50011,50042.153.764
28 nov 202210,90010,94010,60010,76010,76033.077.402
25 nov 202210,98011,24010,84011,22011,22031.881.953
24 nov 202210,98011,02010,86010,94010,94022.416.455
23 nov 202210,72011,00010,62010,84010,84044.636.824
22 nov 202210,40010,80010,34010,76010,76047.544.038
21 nov 202210,30010,38010,16010,36010,36019.788.109
18 nov 202210,58010,62010,44010,52010,52018.507.115
17 nov 202210,34010,72010,24010,62010,62035.976.631
16 nov 202210,64010,72010,44010,52010,52032.293.048
15 nov 202210,60010,84010,52010,80010,80034.795.143
14 nov 202210,80010,80010,42010,52010,52056.351.473
11 nov 20229,90010,2009,79010,16010,16052.533.351
10 nov 20229,5009,5109,3909,4909,49013.324.238
09 nov 20229,6509,7509,5409,6209,62019.421.547
08 nov 20229,7009,7709,5409,6509,65021.151.397
07 nov 20229,4409,7309,3609,6609,66025.505.596
04 nov 20228,8509,5208,8109,4109,41043.571.705
03 nov 20228,8209,0008,7408,7808,78038.528.055
02 nov 20228,8409,0708,7909,0409,04021.480.942
01 nov 20228,6308,9108,6208,8408,84037.061.196
31 ott 20228,7408,8208,5308,5508,55030.533.878
28 ott 20229,0509,0908,7208,8008,80031.170.788
27 ott 20229,0909,2509,0009,0309,03026.178.608
26 ott 20228,8609,0708,8108,9508,95029.489.422
25 ott 20228,9109,0508,7708,8808,88051.949.671
24 ott 20229,6909,6908,9108,9308,93073.251.735
21 ott 20229,8309,8309,6509,6909,69016.051.449
20 ott 20229,7009,7909,6009,7509,75031.007.396
19 ott 20229,8409,9409,7209,7209,72018.535.166
18 ott 20229,96010,0209,7709,9009,90021.702.227
17 ott 20229,8109,8809,7109,8109,81034.976.696
14 ott 20229,75010,0409,7409,8209,82028.397.353
13 ott 20229,7809,8009,6709,6809,68028.018.657
12 ott 20229,7709,8509,6709,7809,78054.981.217
11 ott 20229,9209,9309,7009,7309,73018.360.736
10 ott 20229,88010,0209,7809,8509,85025.514.263
07 ott 202210,02010,12010,02010,06010,06011.197.915
06 ott 202210,14010,30010,04010,12010,12028.394.047
05 ott 202210,04010,32010,00010,18010,18043.026.235
03 ott 20229,8709,9409,6909,7609,76020.888.951
30 set 20229,88010,0809,83010,06010,06022.164.665
29 set 202210,18010,2409,7809,8309,83029.679.060
28 set 202210,20010,20010,00010,04010,04032.443.153
27 set 202210,24010,36010,20010,26010,26025.098.771
26 set 202210,46010,54010,20010,34010,34030.601.638
23 set 202210,56010,74010,50010,56010,56014.862.760
22 set 202210,60010,64010,46010,54010,54031.626.398
21 set 202210,98010,98010,76010,80010,80022.389.577
20 set 202211,08011,08010,90010,96010,96013.322.317
19 set 202211,02011,06010,90010,98010,98018.089.389
16 set 202211,18011,18010,94011,02011,02030.424.701
15 set 202211,14011,32011,12011,20011,20014.094.323
14 set 202211,20011,24011,10011,14011,14019.321.834
13 set 202211,34011,54011,32011,40011,40032.530.934
09 set 202210,94011,36010,94011,34011,34027.216.278
08 set 202211,04011,06010,94010,98010,98014.791.903
07 set 202210,96011,08010,94011,00011,00016.706.020
06 set 202211,04011,24011,00011,10011,10015.410.455
05 set 202211,08011,12010,94011,06011,06024.050.972
02 set 202211,14011,30011,08011,12011,12021.640.093
01 set 202211,16011,30011,14011,20011,20025.236.382
31 ago 202211,06011,38011,06011,28011,28028.074.511
30 ago 202211,18011,24011,06011,20011,20018.656.741
29 ago 202211,06011,30011,06011,22011,22019.920.818
26 ago 202211,36011,52011,26011,38011,38027.938.288
25 ago 202211,40011,54011,20011,48011,48022.979.554
24 ago 202211,06011,32011,04011,16011,16032.886.176
23 ago 202211,20011,24011,08011,10011,10019.617.011
22 ago 202211,16011,44011,16011,24011,24012.845.134
19 ago 202211,18011,36011,18011,30011,3008.420.171
18 ago 202211,38011,38011,22011,24011,24012.284.581
17 ago 202211,32011,42011,24011,38011,38015.594.567
16 ago 202211,42011,50011,24011,28011,28027.137.609
15 ago 202211,52011,64011,44011,48011,48020.024.857
12 ago 202211,64011,84011,64011,76011,76011.690.265
11 ago 202211,50011,86011,40011,72011,72023.041.268
10 ago 202211,54011,64011,32011,40011,40015.167.395
09 ago 202211,52011,76011,52011,58011,58016.969.869
08 ago 202211,52011,58011,38011,54011,54012.471.082
05 ago 202211,46011,58011,36011,52011,52013.161.835
04 ago 202211,24011,40011,22011,36011,36014.967.725
03 ago 202211,32011,38011,14011,24011,24014.250.279
02 ago 202211,48011,48011,20011,32011,32020.329.333
01 ago 202211,74011,74011,48011,62011,62014.020.403
29 lug 202211,76011,88011,60011,68011,68016.009.493
28 lug 202211,78011,90011,72011,76011,76016.519.687
27 lug 202211,80011,88011,76011,80011,8008.230.996
26 lug 202211,82011,94011,74011,88011,88014.258.420
25 lug 202211,68011,84011,68011,72011,72012.827.984
22 lug 202211,76011,82011,66011,74011,74011.593.331
21 lug 202211,76011,76011,62011,68011,68018.438.133
20 lug 202211,90011,98011,72011,76011,76018.791.286
19 lug 202211,70011,88011,68011,76011,76013.987.729
18 lug 202211,80011,96011,68011,90011,90020.066.479
15 lug 202211,90011,94011,58011,64011,64038.588.067
14 lug 202212,16012,16011,78011,98011,98038.079.515
13 lug 202212,40012,44012,06012,16012,16019.426.066
12 lug 202212,28012,42012,24012,30012,30021.484.596
11 lug 202212,42012,50012,26012,38012,38017.319.088
*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...