China Reinsurance (Group) Corporation (HKG:1508)
Hong Kong
· Delayed Price · Currency is HKD 1.650
+0.010 (0.61%)
At close: Feb 27, 2026
China Reinsurance (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 12,643,350 |
| Feb 26, 2026 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | -1.20% | 25,602,320 |
| Feb 25, 2026 | 1.62 | 1.69 | 1.61 | 1.66 | 1.66 | 1.84% | 25,102,463 |
| Feb 24, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 10,700,330 |
| Feb 23, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.86% | 15,991,850 |
| Feb 20, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 8,985,614 |
| Feb 16, 2026 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | -1.22% | 11,881,000 |
| Feb 13, 2026 | 1.60 | 1.64 | 1.58 | 1.64 | 1.64 | 1.86% | 19,298,910 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -1.23% | 19,174,830 |
| Feb 11, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 12,861,580 |
| Feb 10, 2026 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 11,314,000 |
| Feb 9, 2026 | 1.67 | 1.71 | 1.66 | 1.67 | 1.67 | - | 8,938,771 |
| Feb 6, 2026 | 1.63 | 1.68 | 1.61 | 1.67 | 1.67 | 1.83% | 29,598,320 |
| Feb 5, 2026 | 1.65 | 1.66 | 1.61 | 1.64 | 1.64 | -1.80% | 10,688,350 |
| Feb 4, 2026 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 12,681,490 |
| Feb 3, 2026 | 1.67 | 1.72 | 1.64 | 1.65 | 1.65 | - | 19,668,600 |
| Feb 2, 2026 | 1.73 | 1.73 | 1.63 | 1.65 | 1.65 | -6.25% | 37,585,322 |
| Jan 30, 2026 | 1.75 | 1.79 | 1.72 | 1.76 | 1.76 | - | 18,445,320 |
| Jan 29, 2026 | 1.70 | 1.77 | 1.69 | 1.76 | 1.76 | 2.92% | 27,606,640 |
| Jan 28, 2026 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | 0.59% | 27,255,430 |
| Jan 27, 2026 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 18,767,000 |
| Jan 26, 2026 | 1.68 | 1.75 | 1.66 | 1.73 | 1.73 | 3.59% | 17,454,800 |
| Jan 23, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | 0.60% | 8,609,504 |
| Jan 22, 2026 | 1.71 | 1.72 | 1.66 | 1.66 | 1.66 | -2.35% | 14,280,000 |
| Jan 21, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 7,179,000 |
| Jan 20, 2026 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -1.18% | 13,115,300 |
| Jan 19, 2026 | 1.67 | 1.72 | 1.63 | 1.70 | 1.70 | 1.19% | 17,721,000 |
| Jan 16, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 15,944,810 |
| Jan 15, 2026 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | -1.17% | 10,376,000 |
| Jan 14, 2026 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -1.16% | 23,438,400 |
| Jan 13, 2026 | 1.73 | 1.78 | 1.73 | 1.73 | 1.73 | - | 16,072,550 |
| Jan 12, 2026 | 1.73 | 1.73 | 1.70 | 1.73 | 1.73 | - | 8,749,000 |
| Jan 9, 2026 | 1.73 | 1.73 | 1.68 | 1.73 | 1.73 | 0.58% | 15,445,000 |
| Jan 8, 2026 | 1.80 | 1.80 | 1.70 | 1.72 | 1.72 | -4.44% | 23,253,100 |
| Jan 7, 2026 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 16,503,000 |
| Jan 6, 2026 | 1.80 | 1.84 | 1.78 | 1.83 | 1.83 | 2.23% | 26,477,710 |
| Jan 5, 2026 | 1.78 | 1.81 | 1.76 | 1.79 | 1.79 | 0.56% | 23,176,750 |
| Jan 2, 2026 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 5.95% | 17,034,000 |
| Dec 31, 2025 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | -1.18% | 11,262,000 |
| Dec 30, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 13,508,750 |
| Dec 29, 2025 | 1.73 | 1.80 | 1.72 | 1.73 | 1.73 | 0.58% | 27,477,290 |
| Dec 24, 2025 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | 1.18% | 9,552,600 |
| Dec 23, 2025 | 1.69 | 1.75 | 1.69 | 1.70 | 1.70 | 0.59% | 21,697,000 |
| Dec 22, 2025 | 1.65 | 1.70 | 1.64 | 1.69 | 1.69 | 1.81% | 15,870,820 |
| Dec 19, 2025 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | 3.75% | 21,805,000 |
| Dec 18, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 9,994,382 |
| Dec 17, 2025 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | - | 8,025,000 |
| Dec 16, 2025 | 1.62 | 1.63 | 1.57 | 1.62 | 1.62 | - | 24,441,000 |
| Dec 15, 2025 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | 0.62% | 19,456,000 |
| Dec 12, 2025 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 8,087,652 |
| Dec 11, 2025 | 1.62 | 1.62 | 1.56 | 1.60 | 1.60 | - | 28,063,662 |
| Dec 10, 2025 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | - | 15,095,000 |
| Dec 9, 2025 | 1.65 | 1.65 | 1.58 | 1.60 | 1.60 | -3.03% | 19,652,700 |
| Dec 8, 2025 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 1.85% | 22,766,600 |
| Dec 5, 2025 | 1.60 | 1.64 | 1.59 | 1.62 | 1.62 | 1.25% | 14,870,920 |
| Dec 4, 2025 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 10,542,420 |
| Dec 3, 2025 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -0.63% | 12,294,800 |
| Dec 2, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 6,169,000 |
| Dec 1, 2025 | 1.59 | 1.63 | 1.57 | 1.63 | 1.63 | 1.87% | 27,905,000 |
| Nov 28, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 6,566,000 |
| Nov 27, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 6,931,007 |
| Nov 26, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 2,678,682 |
| Nov 25, 2025 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | 1.26% | 6,561,008 |
| Nov 24, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 14,410,000 |
| Nov 21, 2025 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -2.44% | 35,920,080 |
| Nov 20, 2025 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | 1.86% | 12,750,080 |
| Nov 19, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 16,744,050 |
| Nov 18, 2025 | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -4.22% | 23,958,430 |
| Nov 17, 2025 | 1.65 | 1.69 | 1.63 | 1.66 | 1.66 | 1.22% | 14,191,540 |
| Nov 14, 2025 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -1.20% | 19,186,070 |
| Nov 13, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | 11,358,470 |
| Nov 12, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 18,863,680 |
| Nov 11, 2025 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | 0.63% | 20,606,000 |
| Nov 10, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | - | 14,169,000 |
| Nov 7, 2025 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | - | 14,318,170 |
| Nov 6, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 0.63% | 19,551,000 |
| Nov 5, 2025 | 1.57 | 1.59 | 1.54 | 1.58 | 1.58 | - | 20,751,580 |
| Nov 4, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 5,444,186 |
| Nov 3, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 12,256,000 |
| Oct 31, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 22,454,950 |
| Oct 30, 2025 | 1.60 | 1.63 | 1.55 | 1.59 | 1.59 | - | 35,439,810 |
| Oct 28, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 7,197,824 |
| Oct 27, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 8,915,270 |
| Oct 24, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 5,281,000 |
| Oct 23, 2025 | 1.58 | 1.63 | 1.55 | 1.62 | 1.62 | 2.53% | 24,210,650 |
| Oct 22, 2025 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -1.86% | 8,283,357 |
| Oct 21, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | 1.90% | 14,617,000 |
| Oct 20, 2025 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | 0.64% | 13,738,000 |
| Oct 17, 2025 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 35,561,340 |
| Oct 16, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | - | 11,312,000 |
| Oct 15, 2025 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | 1.91% | 34,432,000 |
| Oct 14, 2025 | 1.57 | 1.63 | 1.55 | 1.57 | 1.57 | 0.64% | 39,185,000 |
| Oct 13, 2025 | 1.54 | 1.58 | 1.50 | 1.56 | 1.56 | -1.89% | 40,909,780 |
| Oct 10, 2025 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 0.63% | 44,974,250 |
| Oct 9, 2025 | 1.58 | 1.60 | 1.54 | 1.58 | 1.58 | - | 20,097,000 |
| Oct 8, 2025 | 1.58 | 1.58 | 1.53 | 1.58 | 1.58 | - | 34,917,910 |
| Oct 6, 2025 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 1.28% | 20,657,000 |
| Oct 3, 2025 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 19,361,880 |
| Oct 2, 2025 | 1.55 | 1.56 | 1.47 | 1.54 | 1.54 | -0.65% | 39,439,570 |
| Sep 30, 2025 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 2.65% | 38,983,440 |