China Life Insurance Company Limited (HKG:2628)
Hong Kong
· Delayed Price · Currency is HKD 29.20
+0.62 (2.17%)
Mar 10, 2026, 10:10 AM HKT
HKG:2628 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 27.40 | 29.36 | 27.40 | 29.22 | - | 2.24% | 3,924,200 |
| Mar 9, 2026 | 27.40 | 28.70 | 26.60 | 28.58 | 28.58 | -0.76% | 129,718,100 |
| Mar 6, 2026 | 28.44 | 29.02 | 28.12 | 28.80 | 28.80 | 0.63% | 78,666,420 |
| Mar 5, 2026 | 29.04 | 29.68 | 28.20 | 28.62 | 28.62 | -0.90% | 91,599,570 |
| Mar 4, 2026 | 29.20 | 29.34 | 27.88 | 28.88 | 28.88 | -3.86% | 117,066,400 |
| Mar 3, 2026 | 30.60 | 30.70 | 29.48 | 30.04 | 30.04 | -1.51% | 73,245,212 |
| Mar 2, 2026 | 30.72 | 31.34 | 29.92 | 30.50 | 30.50 | -3.42% | 94,881,620 |
| Feb 27, 2026 | 31.40 | 31.96 | 31.38 | 31.58 | 31.58 | 0.64% | 52,153,710 |
| Feb 26, 2026 | 33.00 | 33.00 | 31.32 | 31.38 | 31.38 | -4.10% | 76,940,104 |
| Feb 25, 2026 | 32.58 | 33.24 | 32.08 | 32.72 | 32.72 | 0.74% | 45,557,310 |
| Feb 24, 2026 | 34.02 | 34.16 | 32.26 | 32.48 | 32.48 | -6.07% | 66,538,000 |
| Feb 23, 2026 | 34.38 | 34.78 | 34.14 | 34.58 | 34.58 | 3.04% | 21,868,950 |
| Feb 20, 2026 | 33.60 | 34.08 | 33.22 | 33.56 | 33.56 | -0.47% | 16,794,770 |
| Feb 16, 2026 | 33.06 | 33.78 | 32.82 | 33.72 | 33.72 | 1.93% | 8,914,512 |
| Feb 13, 2026 | 33.88 | 33.90 | 32.50 | 33.08 | 33.08 | -3.67% | 81,508,900 |
| Feb 12, 2026 | 34.46 | 34.46 | 33.82 | 34.34 | 34.34 | 0.64% | 33,096,790 |
| Feb 11, 2026 | 35.60 | 36.16 | 34.06 | 34.12 | 34.12 | -3.94% | 64,142,180 |
| Feb 10, 2026 | 35.22 | 35.60 | 34.92 | 35.52 | 35.52 | 1.37% | 47,067,940 |
| Feb 9, 2026 | 34.80 | 35.74 | 34.20 | 35.04 | 35.04 | 3.98% | 57,192,020 |
| Feb 6, 2026 | 33.40 | 34.44 | 33.36 | 33.70 | 33.70 | -1.46% | 44,295,250 |
| Feb 5, 2026 | 34.94 | 35.30 | 33.14 | 34.20 | 34.20 | -2.73% | 101,193,800 |
| Feb 4, 2026 | 34.60 | 35.48 | 34.00 | 35.16 | 35.16 | 2.03% | 49,992,980 |
| Feb 3, 2026 | 34.00 | 34.88 | 33.56 | 34.46 | 34.46 | 2.87% | 67,477,030 |
| Feb 2, 2026 | 34.18 | 34.80 | 32.84 | 33.50 | 33.50 | -3.96% | 111,276,100 |
| Jan 30, 2026 | 35.14 | 35.56 | 34.42 | 34.88 | 34.88 | -1.80% | 92,036,040 |
| Jan 29, 2026 | 34.80 | 35.96 | 34.80 | 35.52 | 35.52 | 0.97% | 68,742,770 |
| Jan 28, 2026 | 34.38 | 35.26 | 34.26 | 35.18 | 35.18 | 3.17% | 99,012,880 |
| Jan 27, 2026 | 32.26 | 34.10 | 32.08 | 34.10 | 34.10 | 5.97% | 115,324,000 |
| Jan 26, 2026 | 31.52 | 32.68 | 31.10 | 32.18 | 32.18 | 2.03% | 61,808,610 |
| Jan 23, 2026 | 31.72 | 31.82 | 30.68 | 31.54 | 31.54 | -0.57% | 80,054,520 |
| Jan 22, 2026 | 32.98 | 33.32 | 31.46 | 31.72 | 31.72 | -3.82% | 89,103,610 |
| Jan 21, 2026 | 33.28 | 33.30 | 32.36 | 32.98 | 32.98 | -1.26% | 71,072,990 |
| Jan 20, 2026 | 32.16 | 33.44 | 31.86 | 33.40 | 33.40 | 4.31% | 91,083,640 |
| Jan 19, 2026 | 31.40 | 32.32 | 31.30 | 32.02 | 32.02 | 0.25% | 45,587,800 |
| Jan 16, 2026 | 32.00 | 32.42 | 31.22 | 31.94 | 31.94 | 0.57% | 69,214,430 |
| Jan 15, 2026 | 32.70 | 33.44 | 31.40 | 31.76 | 31.76 | -2.87% | 101,862,600 |
| Jan 14, 2026 | 33.00 | 33.04 | 31.90 | 32.70 | 32.70 | -0.91% | 114,210,570 |
| Jan 13, 2026 | 31.88 | 33.18 | 31.68 | 33.00 | 33.00 | 3.51% | 82,703,770 |
| Jan 12, 2026 | 31.66 | 31.88 | 30.98 | 31.88 | 31.88 | 1.27% | 75,621,730 |
| Jan 9, 2026 | 31.10 | 31.82 | 30.90 | 31.48 | 31.48 | 1.09% | 41,532,040 |
| Jan 8, 2026 | 31.50 | 31.60 | 30.66 | 31.14 | 31.14 | -2.14% | 60,500,230 |
| Jan 7, 2026 | 30.82 | 32.26 | 30.80 | 31.82 | 31.82 | 2.32% | 101,401,100 |
| Jan 6, 2026 | 29.80 | 31.30 | 29.52 | 31.10 | 31.10 | 4.29% | 126,221,400 |
| Jan 5, 2026 | 28.50 | 29.88 | 28.28 | 29.82 | 29.82 | 3.40% | 104,240,200 |
| Jan 2, 2026 | 27.34 | 28.84 | 27.34 | 28.84 | 28.84 | 5.33% | 35,937,508 |
| Dec 31, 2025 | 27.88 | 27.94 | 27.38 | 27.38 | 27.38 | -2.00% | 21,231,585 |
| Dec 30, 2025 | 28.20 | 28.20 | 27.52 | 27.94 | 27.94 | -0.64% | 35,033,200 |
| Dec 29, 2025 | 28.80 | 29.28 | 28.06 | 28.12 | 28.12 | -1.13% | 47,037,153 |
| Dec 24, 2025 | 28.40 | 28.62 | 28.18 | 28.44 | 28.44 | 0.14% | 13,481,030 |
| Dec 23, 2025 | 28.70 | 29.14 | 28.32 | 28.40 | 28.40 | -0.28% | 31,452,260 |
| Dec 22, 2025 | 28.80 | 29.04 | 28.00 | 28.48 | 28.48 | -1.11% | 38,067,870 |
| Dec 19, 2025 | 28.74 | 28.90 | 28.32 | 28.80 | 28.80 | 1.19% | 37,845,420 |
| Dec 18, 2025 | 28.50 | 28.70 | 28.26 | 28.46 | 28.46 | -0.35% | 31,735,570 |
| Dec 17, 2025 | 27.44 | 28.96 | 27.18 | 28.56 | 28.56 | 4.31% | 91,813,990 |
| Dec 16, 2025 | 28.48 | 28.82 | 27.14 | 27.38 | 27.38 | -4.13% | 86,623,720 |
| Dec 15, 2025 | 27.68 | 29.08 | 27.68 | 28.56 | 28.56 | 0.92% | 82,526,780 |
| Dec 12, 2025 | 27.10 | 28.38 | 26.78 | 28.30 | 28.30 | 5.52% | 97,978,090 |
| Dec 11, 2025 | 27.28 | 27.56 | 26.70 | 26.82 | 26.82 | -1.18% | 27,652,720 |
| Dec 10, 2025 | 27.00 | 27.14 | 26.64 | 27.14 | 27.14 | 0.89% | 43,503,360 |
| Dec 9, 2025 | 28.06 | 28.18 | 26.88 | 26.90 | 26.90 | -4.13% | 64,117,819 |
| Dec 8, 2025 | 28.36 | 28.94 | 28.02 | 28.06 | 28.06 | -0.57% | 65,342,320 |
| Dec 5, 2025 | 26.76 | 28.26 | 26.60 | 28.22 | 28.22 | 5.46% | 94,277,651 |
| Dec 4, 2025 | 26.50 | 26.76 | 26.16 | 26.76 | 26.76 | 1.67% | 28,150,720 |
| Dec 3, 2025 | 27.14 | 27.34 | 26.24 | 26.32 | 26.32 | -3.59% | 45,885,460 |
| Dec 2, 2025 | 27.18 | 27.86 | 27.12 | 27.30 | 27.30 | 0.66% | 45,412,870 |
| Dec 1, 2025 | 27.00 | 27.44 | 26.60 | 27.12 | 27.12 | 0.97% | 34,351,460 |
| Nov 28, 2025 | 27.48 | 27.48 | 26.82 | 26.86 | 26.86 | -1.68% | 30,734,910 |
| Nov 27, 2025 | 26.74 | 27.88 | 26.32 | 27.32 | 27.32 | 2.17% | 63,460,564 |
| Nov 26, 2025 | 26.88 | 27.08 | 26.50 | 26.74 | 26.74 | 0.15% | 41,639,690 |
| Nov 25, 2025 | 26.40 | 26.74 | 26.08 | 26.70 | 26.70 | 2.22% | 46,215,401 |
| Nov 24, 2025 | 26.12 | 26.42 | 25.94 | 26.12 | 26.12 | 0.93% | 47,720,740 |
| Nov 21, 2025 | 26.60 | 26.60 | 25.76 | 25.88 | 25.88 | -3.79% | 75,487,494 |
| Nov 20, 2025 | 27.00 | 27.22 | 26.60 | 26.90 | 26.90 | 0.82% | 36,552,100 |
| Nov 19, 2025 | 26.00 | 26.88 | 26.00 | 26.68 | 26.68 | 2.07% | 57,597,710 |
| Nov 18, 2025 | 26.68 | 26.80 | 25.90 | 26.14 | 26.14 | -3.11% | 68,353,750 |
| Nov 17, 2025 | 27.38 | 27.52 | 26.64 | 26.98 | 26.98 | -1.46% | 43,778,360 |
| Nov 14, 2025 | 27.98 | 28.26 | 27.20 | 27.38 | 27.38 | -3.25% | 103,195,900 |
| Nov 13, 2025 | 27.52 | 28.36 | 27.50 | 28.30 | 28.30 | 2.39% | 83,382,800 |
| Nov 12, 2025 | 26.76 | 27.72 | 26.60 | 27.64 | 27.64 | 4.30% | 98,925,340 |
| Nov 11, 2025 | 26.60 | 27.08 | 26.12 | 26.50 | 26.50 | -0.53% | 64,368,240 |
| Nov 10, 2025 | 25.70 | 26.74 | 25.54 | 26.64 | 26.64 | 3.74% | 95,249,730 |
| Nov 7, 2025 | 25.86 | 26.06 | 25.58 | 25.68 | 25.68 | -0.85% | 52,221,580 |
| Nov 6, 2025 | 25.00 | 25.92 | 24.96 | 25.90 | 25.90 | 4.86% | 95,661,540 |
| Nov 5, 2025 | 24.24 | 24.78 | 23.98 | 24.70 | 24.70 | - | 57,628,780 |
| Nov 4, 2025 | 24.58 | 25.34 | 24.50 | 24.70 | 24.70 | 0.49% | 67,355,020 |
| Nov 3, 2025 | 24.76 | 24.94 | 24.34 | 24.58 | 24.58 | 0.24% | 35,083,600 |
| Oct 31, 2025 | 25.00 | 25.54 | 24.50 | 24.52 | 24.52 | -0.81% | 87,878,090 |
| Oct 30, 2025 | 25.38 | 25.70 | 24.50 | 24.72 | 24.72 | -1.28% | 82,186,990 |
| Oct 28, 2025 | 25.40 | 25.54 | 24.90 | 25.04 | 25.04 | -0.71% | 44,649,600 |
| Oct 27, 2025 | 25.30 | 25.60 | 24.78 | 25.22 | 25.22 | 1.37% | 76,729,000 |
| Oct 24, 2025 | 24.80 | 24.94 | 24.38 | 24.88 | 24.88 | 1.22% | 46,149,330 |
| Oct 23, 2025 | 24.44 | 24.88 | 24.04 | 24.58 | 24.58 | 0.90% | 49,579,730 |
| Oct 22, 2025 | 24.80 | 24.92 | 24.32 | 24.36 | 24.36 | -2.33% | 60,751,180 |
| Oct 21, 2025 | 23.70 | 25.36 | 23.68 | 24.94 | 24.94 | 6.04% | 169,079,800 |
| Oct 20, 2025 | 24.40 | 24.40 | 23.26 | 23.52 | 23.52 | 2.44% | 116,185,000 |
| Oct 17, 2025 | 24.38 | 24.50 | 22.80 | 22.96 | 22.96 | -5.75% | 95,644,060 |
| Oct 16, 2025 | 23.70 | 24.56 | 23.52 | 24.36 | 24.36 | 4.82% | 145,235,100 |
| Oct 15, 2025 | 22.50 | 23.36 | 22.30 | 23.24 | 23.24 | 6.02% | 135,924,100 |
| Oct 14, 2025 | 21.78 | 22.62 | 21.76 | 21.92 | 21.92 | 1.58% | 87,790,250 |
| Oct 13, 2025 | 21.30 | 21.58 | 20.90 | 21.58 | 21.58 | -2.18% | 85,712,680 |