China Life Insurance Company Limited (2628.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a watchlist

12,960

-0,240

(-1,82%)

Alla chiusura: 04:08PM HKT

Periodo di tempo:

20 mar 2022 - 20 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
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	-	-	-	-	-	-
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
10 gen 2023	14,380	14,460	14,140	14,240	14,240	32.519.083
09 gen 2023	14,060	14,440	14,060	14,340	14,340	47.372.482
06 gen 2023	14,060	14,060	13,820	13,940	13,940	37.638.113
05 gen 2023	14,400	14,400	13,860	13,940	13,940	48.651.464
04 gen 2023	13,800	14,240	13,720	14,200	14,200	67.261.149
03 gen 2023	13,120	13,840	13,120	13,660	13,660	48.934.360
30 dic 2022	13,320	13,460	13,180	13,400	13,400	51.219.999
29 dic 2022	12,940	13,060	12,760	13,060	13,060	34.469.592
28 dic 2022	12,680	13,200	12,620	13,060	13,060	58.576.594
23 dic 2022	12,280	12,640	12,280	12,560	12,560	19.884.138
22 dic 2022	12,340	12,540	12,320	12,480	12,480	41.757.257
21 dic 2022	12,040	12,240	12,000	12,200	12,200	26.643.640
20 dic 2022	11,960	12,020	11,860	12,000	12,000	22.247.608
19 dic 2022	12,260	12,340	11,940	12,040	12,040	21.289.031
16 dic 2022	11,940	12,320	11,840	12,220	12,220	45.069.649
15 dic 2022	12,000	12,100	11,800	11,940	11,940	33.857.837
14 dic 2022	12,260	12,260	11,900	12,000	12,000	27.145.936
13 dic 2022	12,280	12,280	12,020	12,080	12,080	20.809.467
12 dic 2022	12,300	12,320	12,080	12,160	12,160	23.564.311
09 dic 2022	12,200	12,400	12,120	12,400	12,400	36.993.329
08 dic 2022	11,960	12,260	11,940	12,140	12,140	39.339.247
07 dic 2022	12,300	12,360	11,840	11,860	11,860	55.084.473
06 dic 2022	12,400	12,500	12,100	12,300	12,300	32.120.461
05 dic 2022	12,140	12,620	12,020	12,600	12,600	86.739.857
02 dic 2022	11,740	11,900	11,640	11,820	11,820	38.060.414
01 dic 2022	12,100	12,340	11,780	11,860	11,860	66.286.918
30 nov 2022	11,600	11,880	11,500	11,860	11,860	72.560.069
29 nov 2022	10,940	11,660	10,940	11,640	11,640	77.158.436
28 nov 2022	10,900	10,940	10,600	10,760	10,760	33.077.402
25 nov 2022	10,980	11,240	10,840	11,220	11,220	31.881.953
24 nov 2022	10,980	11,020	10,860	10,940	10,940	22.416.455
23 nov 2022	10,720	11,000	10,620	10,840	10,840	44.636.824
22 nov 2022	10,400	10,800	10,340	10,760	10,760	47.544.038
21 nov 2022	10,300	10,380	10,160	10,360	10,360	19.788.109
18 nov 2022	10,580	10,620	10,440	10,520	10,520	18.507.115
17 nov 2022	10,340	10,720	10,240	10,620	10,620	35.976.631
16 nov 2022	10,640	10,720	10,440	10,520	10,520	32.293.048
15 nov 2022	10,600	10,840	10,520	10,800	10,800	34.795.143
14 nov 2022	10,800	10,800	10,420	10,520	10,520	56.351.473
11 nov 2022	9,900	10,200	9,790	10,160	10,160	52.533.351
10 nov 2022	9,500	9,510	9,390	9,490	9,490	13.324.238
09 nov 2022	9,650	9,750	9,540	9,620	9,620	19.421.547
08 nov 2022	9,700	9,770	9,540	9,650	9,650	21.151.397
07 nov 2022	9,440	9,730	9,360	9,660	9,660	25.505.596
04 nov 2022	8,850	9,520	8,810	9,410	9,410	43.571.705
03 nov 2022	8,820	9,000	8,740	8,780	8,780	38.528.055
02 nov 2022	8,840	9,070	8,790	9,040	9,040	21.480.942
01 nov 2022	8,630	8,910	8,620	8,840	8,840	37.061.196
31 ott 2022	8,740	8,820	8,530	8,550	8,550	30.533.878
28 ott 2022	9,050	9,090	8,720	8,800	8,800	31.170.788
27 ott 2022	9,090	9,250	9,000	9,030	9,030	26.178.608
26 ott 2022	8,860	9,070	8,810	8,950	8,950	29.489.422
25 ott 2022	8,910	9,050	8,770	8,880	8,880	51.949.671
24 ott 2022	9,690	9,690	8,910	8,930	8,930	73.251.735
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...

FTSE MIB25.862,98+368,44(+1,45%)

Dow Jones32.147,98+286,00(+0,90%)

Nasdaq 11.592,83-37,69(-0,32%)

Nikkei 22526.945,67-388,12(-1,42%)

Petrolio65,59-1,15(-1,72%)

BTC-EUR26.163,96+689,80(+2,71%)

China Life Insurance Company Limited (2628.HK)

FTSE MIB
25.862,98
+368,44(+1,45%)

Dow Jones
32.147,98
+286,00(+0,90%)

Nasdaq
11.592,83
-37,69(-0,32%)

Nikkei 225
26.945,67
-388,12(-1,42%)

Petrolio
65,59
-1,15(-1,72%)

BTC-EUR
26.163,96
+689,80(+2,71%)