China Reinsurance (Group) Corporation (HKG:1508)
Hong Kong
· Delayed Price · Currency is HKD 1.620
+0.020 (1.25%)
At close: Dec 5, 2025
China Reinsurance (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 1.47 | 1.53 | 1.45 | 1.51 | 1.51 | 4.14% | 24,350,000 |
| Sep 26, 2025 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | - | 13,358,000 |
| Sep 25, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 16,989,000 |
| Sep 24, 2025 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -0.68% | 22,406,000 |
| Sep 23, 2025 | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 29,212,300 |
| Sep 22, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | - | 16,026,560 |
| Sep 19, 2025 | 1.54 | 1.55 | 1.49 | 1.52 | 1.52 | -1.30% | 36,002,560 |
| Sep 18, 2025 | 1.54 | 1.56 | 1.50 | 1.54 | 1.54 | -0.65% | 40,725,000 |
| Sep 17, 2025 | 1.51 | 1.55 | 1.49 | 1.55 | 1.55 | 2.65% | 37,901,000 |
| Sep 16, 2025 | 1.57 | 1.59 | 1.50 | 1.51 | 1.51 | -4.43% | 77,068,000 |
| Sep 15, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -3.07% | 28,376,000 |
| Sep 12, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 2.52% | 40,738,000 |
| Sep 11, 2025 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | - | 31,240,000 |
| Sep 10, 2025 | 1.57 | 1.61 | 1.56 | 1.59 | 1.59 | 1.27% | 37,468,000 |
| Sep 9, 2025 | 1.56 | 1.58 | 1.53 | 1.57 | 1.57 | 0.64% | 36,210,000 |
| Sep 8, 2025 | 1.59 | 1.61 | 1.54 | 1.56 | 1.56 | -1.27% | 42,249,400 |
| Sep 5, 2025 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 35,555,000 |
| Sep 4, 2025 | 1.61 | 1.65 | 1.59 | 1.59 | 1.59 | -1.24% | 55,270,000 |
| Sep 3, 2025 | 1.58 | 1.66 | 1.58 | 1.61 | 1.61 | 1.90% | 31,697,030 |
| Sep 2, 2025 | 1.62 | 1.64 | 1.57 | 1.58 | 1.58 | -2.47% | 37,641,000 |
| Sep 1, 2025 | 1.65 | 1.65 | 1.56 | 1.62 | 1.62 | -5.26% | 118,413,100 |
| Aug 29, 2025 | 1.74 | 1.77 | 1.67 | 1.71 | 1.71 | -2.29% | 52,524,390 |
| Aug 28, 2025 | 1.72 | 1.77 | 1.70 | 1.75 | 1.75 | 1.16% | 36,143,000 |
| Aug 27, 2025 | 1.79 | 1.80 | 1.72 | 1.73 | 1.73 | -3.89% | 60,588,910 |
| Aug 26, 2025 | 1.75 | 1.83 | 1.75 | 1.80 | 1.80 | 2.86% | 55,540,040 |
| Aug 25, 2025 | 1.74 | 1.76 | 1.68 | 1.75 | 1.75 | -1.69% | 96,220,690 |
| Aug 22, 2025 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 1.71% | 42,740,420 |
| Aug 21, 2025 | 1.74 | 1.77 | 1.72 | 1.75 | 1.75 | 0.57% | 43,993,100 |
| Aug 20, 2025 | 1.68 | 1.75 | 1.63 | 1.74 | 1.74 | 3.57% | 67,548,950 |
| Aug 19, 2025 | 1.72 | 1.74 | 1.67 | 1.68 | 1.68 | -1.18% | 52,931,890 |
| Aug 18, 2025 | 1.68 | 1.72 | 1.65 | 1.70 | 1.70 | 1.19% | 70,123,600 |
| Aug 15, 2025 | 1.62 | 1.70 | 1.62 | 1.68 | 1.68 | 3.07% | 96,751,390 |
| Aug 14, 2025 | 1.54 | 1.65 | 1.54 | 1.63 | 1.63 | 5.84% | 125,707,700 |
| Aug 13, 2025 | 1.49 | 1.55 | 1.47 | 1.54 | 1.54 | 4.05% | 57,604,580 |
| Aug 12, 2025 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 31,507,000 |
| Aug 11, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | 2.82% | 36,311,000 |
| Aug 8, 2025 | 1.42 | 1.43 | 1.36 | 1.42 | 1.42 | 0.71% | 37,625,270 |
| Aug 7, 2025 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 2.92% | 25,553,000 |
| Aug 6, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 17,568,810 |
| Aug 5, 2025 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 2.96% | 27,205,340 |
| Aug 4, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 23,360,700 |
| Aug 1, 2025 | 1.36 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 32,991,000 |
| Jul 31, 2025 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 41,393,600 |
| Jul 30, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | - | 30,004,000 |
| Jul 29, 2025 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | -0.71% | 35,183,280 |
| Jul 28, 2025 | 1.41 | 1.47 | 1.40 | 1.41 | 1.41 | - | 43,138,000 |
| Jul 25, 2025 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | -1.40% | 42,029,000 |
| Jul 24, 2025 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 28,997,740 |
| Jul 23, 2025 | 1.43 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 45,078,550 |
| Jul 22, 2025 | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 3.65% | 30,664,500 |
| Jul 21, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 37,289,450 |
| Jul 18, 2025 | 1.34 | 1.36 | 1.31 | 1.34 | 1.34 | 2.29% | 28,893,000 |
| Jul 17, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | - | 26,149,000 |
| Jul 16, 2025 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 21,364,060 |