The People's Insurance Company (Group) of China Limited (HKG:1339)
Hong Kong
· Delayed Price · Currency is HKD 6.29
+0.03 (0.48%)
Mar 10, 2026, 10:25 AM HKT
HKG:1339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.27 | 6.30 | 6.13 | 6.26 | 6.26 | -2.03% | 34,406,949 |
| Mar 6, 2026 | 6.32 | 6.44 | 6.26 | 6.39 | 6.39 | 0.95% | 33,155,970 |
| Mar 5, 2026 | 6.32 | 6.45 | 6.26 | 6.33 | 6.33 | 0.80% | 47,052,890 |
| Mar 4, 2026 | 6.32 | 6.32 | 6.07 | 6.28 | 6.28 | -0.95% | 63,217,310 |
| Mar 3, 2026 | 6.37 | 6.45 | 6.30 | 6.34 | 6.34 | 0.16% | 36,388,810 |
| Mar 2, 2026 | 6.32 | 6.43 | 6.21 | 6.33 | 6.33 | -1.25% | 39,182,290 |
| Feb 27, 2026 | 6.30 | 6.43 | 6.30 | 6.41 | 6.41 | 1.75% | 36,920,510 |
| Feb 26, 2026 | 6.68 | 6.69 | 6.29 | 6.30 | 6.30 | -5.55% | 82,102,829 |
| Feb 25, 2026 | 6.79 | 6.79 | 6.61 | 6.67 | 6.67 | -0.60% | 52,019,220 |
| Feb 24, 2026 | 6.87 | 6.90 | 6.68 | 6.71 | 6.71 | -4.28% | 51,699,020 |
| Feb 23, 2026 | 6.89 | 7.05 | 6.88 | 7.01 | 7.01 | 3.85% | 25,457,970 |
| Feb 20, 2026 | 6.79 | 6.79 | 6.64 | 6.75 | 6.75 | 0.15% | 28,142,360 |
| Feb 16, 2026 | 6.50 | 6.75 | 6.50 | 6.74 | 6.74 | 2.74% | 11,639,650 |
| Feb 13, 2026 | 6.78 | 6.78 | 6.50 | 6.56 | 6.56 | -3.81% | 52,324,690 |
| Feb 12, 2026 | 6.81 | 6.94 | 6.76 | 6.82 | 6.82 | 0.89% | 39,738,310 |
| Feb 11, 2026 | 6.79 | 6.89 | 6.65 | 6.76 | 6.76 | -1.02% | 49,607,620 |
| Feb 10, 2026 | 6.85 | 6.87 | 6.72 | 6.83 | 6.83 | 0.29% | 24,975,460 |
| Feb 9, 2026 | 6.66 | 6.84 | 6.61 | 6.81 | 6.81 | 3.50% | 43,334,570 |
| Feb 6, 2026 | 6.63 | 6.67 | 6.54 | 6.58 | 6.58 | -1.79% | 29,312,180 |
| Feb 5, 2026 | 6.61 | 6.72 | 6.47 | 6.70 | 6.70 | 0.75% | 36,364,140 |
| Feb 4, 2026 | 6.56 | 6.70 | 6.53 | 6.65 | 6.65 | 1.06% | 38,290,015 |
| Feb 3, 2026 | 6.63 | 6.76 | 6.52 | 6.58 | 6.58 | 0.15% | 34,016,060 |
| Feb 2, 2026 | 6.76 | 6.84 | 6.49 | 6.57 | 6.57 | -3.38% | 47,939,330 |
| Jan 30, 2026 | 6.86 | 6.93 | 6.68 | 6.80 | 6.80 | -1.16% | 41,767,100 |
| Jan 29, 2026 | 6.82 | 6.94 | 6.74 | 6.88 | 6.88 | 1.62% | 49,074,820 |
| Jan 28, 2026 | 6.73 | 6.81 | 6.67 | 6.77 | 6.77 | 1.04% | 40,893,900 |
| Jan 27, 2026 | 6.49 | 6.73 | 6.49 | 6.70 | 6.70 | 3.24% | 49,789,350 |
| Jan 26, 2026 | 6.48 | 6.60 | 6.39 | 6.49 | 6.49 | 0.93% | 62,931,520 |
| Jan 23, 2026 | 6.59 | 6.64 | 6.39 | 6.43 | 6.43 | -1.68% | 45,608,130 |
| Jan 22, 2026 | 6.68 | 6.69 | 6.49 | 6.54 | 6.54 | -1.36% | 41,521,910 |
| Jan 21, 2026 | 6.77 | 6.78 | 6.61 | 6.63 | 6.63 | -1.63% | 27,586,140 |
| Jan 20, 2026 | 6.66 | 6.77 | 6.62 | 6.74 | 6.74 | 1.35% | 31,353,500 |
| Jan 19, 2026 | 6.72 | 6.73 | 6.57 | 6.65 | 6.65 | -1.48% | 42,954,490 |
| Jan 16, 2026 | 6.86 | 6.93 | 6.66 | 6.75 | 6.75 | -1.17% | 47,602,640 |
| Jan 15, 2026 | 7.00 | 7.02 | 6.80 | 6.83 | 6.83 | -2.15% | 51,320,793 |
| Jan 14, 2026 | 7.17 | 7.18 | 6.92 | 6.98 | 6.98 | -3.32% | 68,892,768 |
| Jan 13, 2026 | 7.18 | 7.38 | 7.13 | 7.22 | 7.22 | 1.40% | 47,031,160 |
| Jan 12, 2026 | 7.18 | 7.23 | 7.03 | 7.12 | 7.12 | -2.20% | 43,517,480 |
| Jan 9, 2026 | 7.39 | 7.41 | 7.15 | 7.28 | 7.28 | -1.49% | 59,661,260 |
| Jan 8, 2026 | 7.45 | 7.45 | 7.20 | 7.39 | 7.39 | -1.99% | 57,713,750 |
| Jan 7, 2026 | 7.50 | 7.63 | 7.43 | 7.54 | 7.54 | 0.53% | 54,110,016 |
| Jan 6, 2026 | 7.30 | 7.56 | 7.30 | 7.50 | 7.50 | 2.46% | 106,608,836 |
| Jan 5, 2026 | 6.90 | 7.36 | 6.86 | 7.32 | 7.32 | 4.57% | 127,162,700 |
| Jan 2, 2026 | 6.78 | 7.00 | 6.74 | 7.00 | 7.00 | 3.70% | 9,855,690 |
| Dec 31, 2025 | 6.72 | 6.79 | 6.66 | 6.75 | 6.75 | 0.30% | 21,411,820 |
| Dec 30, 2025 | 6.86 | 6.86 | 6.70 | 6.73 | 6.73 | -1.90% | 26,877,190 |
| Dec 29, 2025 | 6.96 | 7.17 | 6.83 | 6.86 | 6.86 | -0.72% | 54,957,480 |
| Dec 24, 2025 | 6.90 | 6.96 | 6.82 | 6.91 | 6.91 | 0.29% | 10,436,356 |
| Dec 23, 2025 | 6.85 | 6.97 | 6.79 | 6.89 | 6.89 | 0.58% | 39,006,640 |
| Dec 22, 2025 | 6.94 | 6.96 | 6.77 | 6.85 | 6.85 | -0.87% | 48,514,935 |
| Dec 19, 2025 | 6.85 | 6.93 | 6.79 | 6.91 | 6.91 | 0.88% | 52,685,410 |
| Dec 18, 2025 | 6.65 | 6.89 | 6.57 | 6.85 | 6.85 | 2.70% | 68,721,240 |
| Dec 17, 2025 | 6.50 | 6.72 | 6.49 | 6.67 | 6.67 | 2.62% | 93,345,825 |
| Dec 16, 2025 | 6.67 | 6.71 | 6.34 | 6.50 | 6.50 | -2.99% | 102,953,000 |
| Dec 15, 2025 | 6.66 | 6.90 | 6.54 | 6.70 | 6.70 | 0.45% | 127,812,800 |
| Dec 12, 2025 | 6.79 | 6.85 | 6.65 | 6.67 | 6.67 | -1.33% | 95,604,353 |
| Dec 11, 2025 | 6.79 | 6.85 | 6.70 | 6.76 | 6.76 | -0.15% | 40,313,880 |
| Dec 10, 2025 | 6.61 | 6.77 | 6.56 | 6.77 | 6.77 | 2.42% | 31,930,790 |
| Dec 9, 2025 | 6.95 | 6.97 | 6.56 | 6.61 | 6.61 | -5.30% | 57,749,680 |
| Dec 8, 2025 | 7.12 | 7.21 | 6.95 | 6.98 | 6.98 | -0.43% | 35,385,280 |
| Dec 5, 2025 | 6.79 | 7.05 | 6.72 | 7.01 | 7.01 | 3.39% | 41,385,080 |
| Dec 4, 2025 | 6.67 | 6.80 | 6.64 | 6.78 | 6.78 | 1.65% | 26,465,290 |
| Dec 3, 2025 | 6.85 | 6.88 | 6.61 | 6.67 | 6.67 | -2.63% | 38,178,320 |
| Dec 2, 2025 | 6.66 | 6.88 | 6.65 | 6.85 | 6.85 | 2.54% | 54,353,814 |
| Dec 1, 2025 | 7.03 | 7.08 | 6.58 | 6.68 | 6.68 | -5.25% | 98,976,680 |
| Nov 28, 2025 | 7.29 | 7.30 | 7.04 | 7.05 | 7.05 | -3.03% | 21,906,260 |
| Nov 27, 2025 | 7.22 | 7.34 | 7.09 | 7.27 | 7.27 | 0.97% | 20,985,240 |
| Nov 26, 2025 | 7.26 | 7.29 | 7.12 | 7.20 | 7.20 | 0.98% | 23,742,190 |
| Nov 25, 2025 | 7.01 | 7.20 | 6.97 | 7.13 | 7.13 | 2.74% | 30,961,917 |
| Nov 24, 2025 | 6.99 | 7.03 | 6.85 | 6.94 | 6.94 | - | 64,932,600 |
| Nov 21, 2025 | 7.15 | 7.17 | 6.92 | 6.94 | 6.94 | -4.14% | 33,482,960 |
| Nov 20, 2025 | 7.29 | 7.34 | 7.19 | 7.24 | 7.24 | -0.69% | 23,226,330 |
| Nov 19, 2025 | 7.06 | 7.33 | 7.05 | 7.29 | 7.29 | 3.26% | 36,343,250 |
| Nov 18, 2025 | 7.36 | 7.37 | 7.04 | 7.06 | 7.06 | -4.72% | 30,604,300 |
| Nov 17, 2025 | 7.40 | 7.42 | 7.22 | 7.41 | 7.41 | 0.14% | 23,710,780 |
| Nov 14, 2025 | 7.43 | 7.47 | 7.36 | 7.40 | 7.40 | -1.20% | 26,996,870 |
| Nov 13, 2025 | 7.43 | 7.55 | 7.29 | 7.49 | 7.49 | 0.81% | 34,750,880 |
| Nov 12, 2025 | 7.20 | 7.43 | 7.12 | 7.43 | 7.43 | 3.48% | 35,599,680 |
| Nov 11, 2025 | 7.28 | 7.33 | 7.05 | 7.18 | 7.18 | -1.78% | 26,645,990 |
| Nov 10, 2025 | 7.25 | 7.34 | 7.13 | 7.31 | 7.31 | 1.53% | 19,751,830 |
| Nov 7, 2025 | 7.28 | 7.29 | 7.15 | 7.20 | 7.20 | -1.23% | 20,949,060 |
| Nov 6, 2025 | 7.05 | 7.30 | 7.05 | 7.29 | 7.29 | 3.85% | 34,903,520 |
| Nov 5, 2025 | 6.99 | 7.05 | 6.76 | 7.02 | 7.02 | 0.43% | 36,308,280 |
| Nov 4, 2025 | 6.98 | 7.14 | 6.90 | 6.99 | 6.99 | -1.96% | 30,504,260 |
| Nov 3, 2025 | 7.03 | 7.18 | 6.97 | 7.13 | 7.05 | 2.15% | 36,153,490 |
| Oct 31, 2025 | 7.41 | 7.43 | 6.97 | 6.98 | 6.90 | -5.80% | 48,657,370 |
| Oct 30, 2025 | 7.47 | 7.57 | 7.37 | 7.41 | 7.32 | -0.94% | 57,146,680 |
| Oct 28, 2025 | 7.45 | 7.54 | 7.36 | 7.48 | 7.39 | -0.27% | 38,599,060 |
| Oct 27, 2025 | 7.50 | 7.53 | 7.38 | 7.50 | 7.41 | 0.27% | 33,309,600 |
| Oct 24, 2025 | 7.39 | 7.50 | 7.33 | 7.48 | 7.39 | 0.94% | 42,066,520 |
| Oct 23, 2025 | 7.23 | 7.44 | 7.21 | 7.41 | 7.32 | 2.07% | 84,870,760 |
| Oct 22, 2025 | 7.23 | 7.28 | 7.16 | 7.26 | 7.18 | 0.28% | 27,431,750 |
| Oct 21, 2025 | 7.17 | 7.44 | 7.12 | 7.24 | 7.16 | 1.97% | 51,624,170 |
| Oct 20, 2025 | 7.36 | 7.38 | 7.02 | 7.10 | 7.02 | -1.25% | 43,465,950 |
| Oct 17, 2025 | 7.30 | 7.35 | 7.09 | 7.19 | 7.11 | -1.10% | 74,289,400 |
| Oct 16, 2025 | 7.18 | 7.36 | 7.14 | 7.27 | 7.19 | 1.25% | 65,595,490 |
| Oct 15, 2025 | 6.88 | 7.22 | 6.85 | 7.18 | 7.10 | 4.82% | 76,199,730 |
| Oct 14, 2025 | 6.82 | 7.03 | 6.76 | 6.85 | 6.77 | 1.03% | 50,771,000 |
| Oct 13, 2025 | 6.63 | 6.82 | 6.48 | 6.78 | 6.70 | -1.74% | 58,525,760 |
| Oct 10, 2025 | 6.80 | 7.05 | 6.80 | 6.90 | 6.82 | -0.43% | 41,660,100 |