UK markets close in 3 hours 43 minutes

China Pacific Insurance (Group) Co., Ltd. (2601.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
17.280-0.620 (-3.46%)
At close: 04:08PM HKT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202418.00018.00017.18017.28017.28029,442,900
29 Apr 202417.48018.18017.48017.90017.90029,612,751
26 Apr 202416.60017.34016.60017.14017.14017,061,998
25 Apr 202416.56017.12016.48016.58016.58019,409,341
24 Apr 202415.94016.70015.94016.56016.56025,701,937
23 Apr 202415.90016.06015.78015.94015.94012,362,864
22 Apr 202415.90016.30015.62015.96015.96024,478,319
19 Apr 202415.70015.80015.44015.56015.56016,250,050
18 Apr 202414.90015.90014.86015.74015.74036,419,400
17 Apr 202414.74014.98014.68014.88014.88019,291,068
16 Apr 202414.78014.96014.72014.84014.84023,388,640
15 Apr 202414.20014.98014.16014.88014.88025,904,693
12 Apr 202414.82014.88014.38014.42014.42026,185,249
11 Apr 202414.54014.96014.54014.92014.92018,548,277
10 Apr 202414.80014.94014.68014.80014.80017,852,838
09 Apr 202414.30014.80014.30014.80014.80028,398,519
08 Apr 202414.16014.50014.12014.30014.30016,431,643
05 Apr 202414.36014.62013.88014.14014.14015,735,393
03 Apr 202414.48014.62014.36014.50014.50025,044,339
02 Apr 202414.20014.48014.20014.48014.48053,150,028
28 Mar 202413.24013.78013.24013.70013.70017,404,835
27 Mar 202413.50013.50013.26013.32013.3209,413,734
26 Mar 202413.44013.64013.42013.50013.50010,798,806
25 Mar 202413.56013.76013.32013.42013.42016,913,723
22 Mar 202414.06014.16013.50013.56013.56020,030,266
21 Mar 202413.98014.36013.98014.18014.18016,092,010
20 Mar 202413.86014.04013.86013.94013.94012,019,163
19 Mar 202414.18014.20013.96013.98013.98013,546,079
18 Mar 202413.66014.26013.64014.20014.20022,371,950
15 Mar 202413.90013.96013.60013.78013.78027,762,291
14 Mar 202414.20014.38013.88013.94013.94038,712,366
13 Mar 202415.36015.36014.08014.10014.10070,549,988
12 Mar 202414.72015.32014.50015.26015.26029,291,138
11 Mar 202414.66014.90014.60014.72014.7209,838,380
08 Mar 202414.40014.74014.40014.58014.58011,406,930
07 Mar 202414.60014.90014.34014.46014.46014,258,715
06 Mar 202414.42014.68014.32014.54014.54010,849,800
05 Mar 202414.46014.64014.30014.42014.42015,443,632
04 Mar 202415.18015.24014.50014.60014.60023,243,007
01 Mar 202414.94015.30014.84015.24015.2409,299,069
29 Feb 202414.80015.20014.76014.94014.94017,839,280
28 Feb 202415.52015.52014.96015.04015.04016,975,091
27 Feb 202415.66015.66015.16015.60015.60017,254,346
26 Feb 202416.12016.12015.62015.72015.72012,246,624
23 Feb 202416.14016.60016.08016.14016.1407,237,211
22 Feb 202415.90016.18015.66016.18016.18012,852,399
21 Feb 202415.40016.38015.14015.90015.90029,132,990
20 Feb 202415.40015.48015.20015.46015.46017,713,829
19 Feb 202415.60015.70015.28015.54015.54015,612,400
16 Feb 202415.26015.64015.06015.62015.6205,520,198
15 Feb 202415.20015.32014.82015.10015.1006,233,014
14 Feb 202414.72015.20014.38015.20015.2003,345,765
09 Feb 202415.04015.04015.04015.04015.040-
08 Feb 202415.22015.58015.22015.38015.38010,070,884
07 Feb 202415.12015.42015.02015.22015.22018,880,294
06 Feb 202413.96014.98013.92014.96014.96019,196,724
05 Feb 202413.88014.06013.58013.90013.90015,642,929
02 Feb 202414.38014.60013.90014.04014.04013,354,054
01 Feb 202414.38014.86014.10014.32014.32021,377,800
31 Jan 202414.56014.58014.00014.32014.32019,239,345
30 Jan 202415.00015.00014.48014.56014.56015,743,146
29 Jan 202415.00015.40014.96015.12015.12017,842,887
26 Jan 202414.90015.22014.80014.88014.88018,332,341
25 Jan 202414.16015.20014.00015.10015.10027,502,654
24 Jan 202413.50014.14013.24014.02014.02030,950,120
23 Jan 202413.06013.52012.72013.34013.34023,006,016
22 Jan 202413.36013.36012.74012.92012.92022,964,500
19 Jan 202413.68013.68013.18013.32013.32016,042,794
18 Jan 202413.62013.74013.34013.66013.66014,211,392
17 Jan 202414.26014.30013.62013.64013.64013,782,222
16 Jan 202414.36014.70014.20014.34014.3409,536,603
15 Jan 202414.38014.38014.38014.38014.380-
12 Jan 202414.74014.78014.36014.42014.42010,850,725
11 Jan 202414.64014.84014.34014.68014.68012,827,344
10 Jan 202415.26015.26014.52014.66014.66012,483,376
09 Jan 202415.20015.20014.88014.94014.94011,235,064
08 Jan 202415.72015.82014.88015.10015.10014,933,314
05 Jan 202415.82016.12015.62015.76015.7609,772,905
04 Jan 202415.90016.18015.80015.92015.92011,722,906
03 Jan 202415.38015.90015.14015.88015.88013,148,456
02 Jan 202415.80015.92015.32015.42015.4206,453,105
29 Dec 202315.66015.90015.64015.76015.7607,411,456
28 Dec 202314.90015.78014.90015.62015.62011,450,575
27 Dec 202315.02015.04014.50014.90014.9009,558,670
22 Dec 202314.86015.28014.80014.92014.9205,694,299
21 Dec 202314.50015.06014.50014.94014.9408,463,882
20 Dec 202314.74014.76014.52014.70014.7006,072,492
19 Dec 202314.82014.88014.42014.52014.5208,486,281
18 Dec 202314.92015.18014.72014.90014.9006,944,853
15 Dec 202315.28015.64015.08015.14015.14011,555,787
14 Dec 202315.26015.36014.80014.94014.9406,786,900
13 Dec 202315.16015.26014.92015.08015.0807,620,797
12 Dec 202315.02015.30015.02015.24015.2406,910,668
11 Dec 202315.20015.30014.62015.04015.04014,317,072
08 Dec 202315.48015.54015.16015.30015.3005,604,600
07 Dec 202315.56015.62015.16015.40015.4006,486,482
06 Dec 202315.50015.68015.20015.64015.6407,352,883
05 Dec 202315.94015.94015.30015.50015.50010,628,270
04 Dec 202316.42016.44015.80015.90015.90012,040,746
01 Dec 202316.50016.66016.30016.42016.4208,964,043
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...