The People's Insurance Company (Group) of China Limited (HKG:1339)
Hong Kong
· Delayed Price · Currency is HKD 5.31
+0.16 (3.11%)
Apr 29, 2026, 2:46 PM HKT
HKG:1339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.25 | 5.25 | 5.13 | 5.15 | 5.15 | -2.46% | 64,112,914 |
| Apr 27, 2026 | 5.36 | 5.36 | 5.22 | 5.28 | 5.28 | -1.31% | 39,196,840 |
| Apr 24, 2026 | 5.36 | 5.39 | 5.27 | 5.35 | 5.35 | -0.19% | 31,395,280 |
| Apr 23, 2026 | 5.47 | 5.47 | 5.31 | 5.36 | 5.36 | -1.29% | 52,810,210 |
| Apr 22, 2026 | 5.44 | 5.49 | 5.41 | 5.43 | 5.43 | -0.18% | 31,210,000 |
| Apr 21, 2026 | 5.35 | 5.47 | 5.33 | 5.44 | 5.44 | 1.30% | 43,952,740 |
| Apr 20, 2026 | 5.27 | 5.37 | 5.21 | 5.37 | 5.37 | 1.90% | 82,556,520 |
| Apr 17, 2026 | 5.43 | 5.46 | 5.26 | 5.27 | 5.27 | -3.66% | 50,916,080 |
| Apr 16, 2026 | 5.38 | 5.47 | 5.35 | 5.47 | 5.47 | 1.86% | 41,916,500 |
| Apr 15, 2026 | 5.54 | 5.58 | 5.35 | 5.37 | 5.37 | -2.36% | 79,167,440 |
| Apr 14, 2026 | 5.53 | 5.58 | 5.44 | 5.50 | 5.50 | -0.36% | 54,005,800 |
| Apr 13, 2026 | 5.63 | 5.63 | 5.44 | 5.52 | 5.52 | -2.13% | 50,465,910 |
| Apr 10, 2026 | 5.55 | 5.67 | 5.55 | 5.64 | 5.64 | 1.81% | 50,297,810 |
| Apr 9, 2026 | 5.56 | 5.57 | 5.46 | 5.54 | 5.54 | -0.54% | 41,444,630 |
| Apr 8, 2026 | 5.46 | 5.61 | 5.44 | 5.57 | 5.57 | 3.34% | 55,214,530 |
| Apr 2, 2026 | 5.49 | 5.49 | 5.35 | 5.39 | 5.39 | -1.64% | 35,907,340 |
| Apr 1, 2026 | 5.51 | 5.55 | 5.43 | 5.48 | 5.48 | 1.48% | 45,300,787 |
| Mar 31, 2026 | 5.46 | 5.60 | 5.33 | 5.40 | 5.40 | -2.35% | 60,862,010 |
| Mar 30, 2026 | 5.37 | 5.55 | 5.23 | 5.53 | 5.53 | 1.84% | 75,507,580 |
| Mar 27, 2026 | 5.65 | 5.66 | 5.30 | 5.43 | 5.43 | -7.18% | 137,572,700 |
| Mar 26, 2026 | 6.09 | 6.10 | 5.80 | 5.85 | 5.85 | -3.94% | 32,044,860 |
| Mar 25, 2026 | 6.07 | 6.11 | 6.00 | 6.09 | 6.09 | 1.33% | 22,354,580 |
| Mar 24, 2026 | 5.91 | 6.01 | 5.83 | 6.01 | 6.01 | 2.74% | 25,032,000 |
| Mar 23, 2026 | 6.02 | 6.03 | 5.74 | 5.85 | 5.85 | -5.03% | 57,653,330 |
| Mar 20, 2026 | 6.19 | 6.23 | 6.05 | 6.16 | 6.16 | - | 44,420,690 |
| Mar 19, 2026 | 6.25 | 6.29 | 6.10 | 6.16 | 6.16 | -2.38% | 30,115,170 |
| Mar 18, 2026 | 6.33 | 6.33 | 6.26 | 6.31 | 6.31 | 0.64% | 15,515,490 |
| Mar 17, 2026 | 6.19 | 6.40 | 6.18 | 6.27 | 6.27 | 1.62% | 54,194,900 |
| Mar 16, 2026 | 6.09 | 6.17 | 5.99 | 6.17 | 6.17 | 1.31% | 30,653,500 |
| Mar 13, 2026 | 6.19 | 6.24 | 6.06 | 6.09 | 6.09 | -1.46% | 29,609,000 |
| Mar 12, 2026 | 6.24 | 6.29 | 6.10 | 6.18 | 6.18 | -1.28% | 39,283,680 |
| Mar 11, 2026 | 6.28 | 6.34 | 6.21 | 6.26 | 6.26 | -0.32% | 25,700,980 |
| Mar 10, 2026 | 6.33 | 6.38 | 6.22 | 6.28 | 6.28 | 0.32% | 27,842,000 |
| 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 |