China Pacific Insurance (Group) Co., Ltd. (2601.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:59AM HKT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 19.980 | 19.980 | 19.580 | 19.700 | 19.700 | 7,583,600 |
| 25 June 2024 | 20.550 | 20.950 | 19.700 | 20.000 | 20.000 | 15,367,796 |
| 24 June 2024 | 20.750 | 20.750 | 20.200 | 20.500 | 20.500 | 9,748,133 |
| 21 June 2024 | 20.750 | 21.300 | 20.750 | 20.800 | 20.800 | 10,903,509 |
| 20 June 2024 | 20.700 | 21.350 | 20.650 | 21.100 | 21.100 | 12,635,703 |
| 19 June 2024 | 20.000 | 20.900 | 20.000 | 20.600 | 20.600 | 10,314,827 |
| 18 June 2024 | 19.760 | 20.300 | 19.600 | 19.960 | 19.960 | 10,358,912 |
| 17 June 2024 | 19.800 | 20.300 | 19.500 | 19.760 | 19.760 | 4,856,600 |
| 14 June 2024 | 19.440 | 20.200 | 19.360 | 19.920 | 19.920 | 9,546,961 |
| 13 June 2024 | 19.600 | 20.150 | 19.200 | 19.560 | 19.560 | 17,349,360 |
| 12 June 2024 | 19.400 | 19.400 | 19.020 | 19.240 | 19.240 | 13,025,780 |
| 12 June 2024 | 0.102 Dividend | |||||
| 11 June 2024 | 20.500 | 21.000 | 19.800 | 20.600 | 20.498 | 18,793,364 |
| 07 June 2024 | 20.950 | 21.150 | 20.450 | 20.600 | 20.498 | 16,820,665 |
| 06 June 2024 | 21.550 | 21.950 | 20.850 | 21.000 | 20.896 | 13,893,475 |
| 05 June 2024 | 21.650 | 22.200 | 21.200 | 21.250 | 21.145 | 12,218,394 |
| 04 June 2024 | 20.750 | 21.700 | 20.750 | 21.550 | 21.443 | 19,386,580 |
| 03 June 2024 | 20.900 | 21.150 | 20.450 | 20.850 | 20.747 | 11,282,546 |
| 31 May 2024 | 20.800 | 21.550 | 20.400 | 20.400 | 20.299 | 22,676,462 |
| 30 May 2024 | 20.900 | 21.200 | 20.050 | 20.600 | 20.498 | 17,529,164 |
| 29 May 2024 | 21.550 | 21.800 | 20.700 | 20.900 | 20.797 | 13,968,100 |
| 28 May 2024 | 21.200 | 22.250 | 21.200 | 21.650 | 21.543 | 10,878,013 |
| 27 May 2024 | 21.100 | 21.900 | 21.100 | 21.300 | 21.195 | 10,469,150 |
| 24 May 2024 | 20.800 | 21.300 | 20.800 | 21.050 | 20.946 | 10,673,736 |
| 23 May 2024 | 21.150 | 21.400 | 20.700 | 21.200 | 21.095 | 15,715,377 |
| 22 May 2024 | 21.100 | 21.700 | 21.100 | 21.500 | 21.394 | 16,927,004 |
| 21 May 2024 | 21.900 | 22.350 | 20.900 | 21.050 | 20.946 | 29,597,669 |
| 20 May 2024 | 22.000 | 23.300 | 21.900 | 22.150 | 22.040 | 27,188,976 |
| 17 May 2024 | 21.000 | 22.250 | 20.700 | 22.050 | 21.941 | 35,439,037 |
| 16 May 2024 | 19.620 | 20.950 | 19.560 | 20.700 | 20.598 | 30,441,499 |
| 14 May 2024 | 20.050 | 20.350 | 19.500 | 19.520 | 19.423 | 12,911,489 |
| 13 May 2024 | 19.660 | 20.600 | 19.340 | 20.000 | 19.901 | 30,918,984 |
| 10 May 2024 | 18.560 | 19.820 | 18.520 | 19.660 | 19.563 | 33,048,854 |
| 09 May 2024 | 17.880 | 18.480 | 17.880 | 18.180 | 18.090 | 6,095,812 |
| 08 May 2024 | 18.400 | 18.700 | 17.820 | 17.900 | 17.811 | 19,281,185 |
| 07 May 2024 | 18.380 | 18.940 | 18.180 | 18.420 | 18.329 | 13,310,800 |
| 06 May 2024 | 18.600 | 18.920 | 18.180 | 18.300 | 18.209 | 39,939,205 |
| 03 May 2024 | 18.120 | 18.880 | 18.120 | 18.620 | 18.528 | 20,144,879 |
| 02 May 2024 | 17.000 | 18.080 | 16.900 | 18.000 | 17.911 | 12,884,453 |
| 30 Apr 2024 | 18.000 | 18.000 | 17.180 | 17.280 | 17.194 | 29,442,900 |
| 29 Apr 2024 | 17.480 | 18.180 | 17.480 | 17.900 | 17.811 | 29,612,751 |
| 26 Apr 2024 | 16.600 | 17.340 | 16.600 | 17.140 | 17.055 | 17,061,998 |
| 25 Apr 2024 | 16.560 | 17.120 | 16.480 | 16.580 | 16.498 | 19,409,341 |
| 24 Apr 2024 | 15.940 | 16.700 | 15.940 | 16.560 | 16.478 | 25,701,937 |
| 23 Apr 2024 | 15.900 | 16.060 | 15.780 | 15.940 | 15.861 | 12,362,864 |
| 22 Apr 2024 | 15.900 | 16.300 | 15.620 | 15.960 | 15.881 | 24,478,319 |
| 19 Apr 2024 | 15.700 | 15.800 | 15.440 | 15.560 | 15.483 | 16,250,050 |
| 18 Apr 2024 | 14.900 | 15.900 | 14.860 | 15.740 | 15.662 | 36,419,400 |
| 17 Apr 2024 | 14.740 | 14.980 | 14.680 | 14.880 | 14.806 | 19,291,068 |
| 16 Apr 2024 | 14.780 | 14.960 | 14.720 | 14.840 | 14.767 | 23,388,640 |
| 15 Apr 2024 | 14.200 | 14.980 | 14.160 | 14.880 | 14.806 | 25,904,693 |
| 12 Apr 2024 | 14.820 | 14.880 | 14.380 | 14.420 | 14.349 | 26,185,249 |
| 11 Apr 2024 | 14.540 | 14.960 | 14.540 | 14.920 | 14.846 | 18,548,277 |
| 10 Apr 2024 | 14.800 | 14.940 | 14.680 | 14.800 | 14.727 | 17,852,838 |
| 09 Apr 2024 | 14.300 | 14.800 | 14.300 | 14.800 | 14.727 | 28,398,519 |
| 08 Apr 2024 | 14.160 | 14.500 | 14.120 | 14.300 | 14.229 | 16,431,643 |
| 05 Apr 2024 | 14.360 | 14.620 | 13.880 | 14.140 | 14.070 | 15,735,393 |
| 03 Apr 2024 | 14.480 | 14.620 | 14.360 | 14.500 | 14.428 | 25,044,339 |
| 02 Apr 2024 | 14.200 | 14.480 | 14.200 | 14.480 | 14.408 | 53,150,028 |
| 28 Mar 2024 | 13.240 | 13.780 | 13.240 | 13.700 | 13.632 | 17,404,835 |
| 27 Mar 2024 | 13.500 | 13.500 | 13.260 | 13.320 | 13.254 | 9,413,734 |
| 26 Mar 2024 | 13.440 | 13.640 | 13.420 | 13.500 | 13.433 | 10,798,806 |
| 25 Mar 2024 | 13.560 | 13.760 | 13.320 | 13.420 | 13.354 | 16,913,723 |
| 22 Mar 2024 | 14.060 | 14.160 | 13.500 | 13.560 | 13.493 | 20,030,266 |
| 21 Mar 2024 | 13.980 | 14.360 | 13.980 | 14.180 | 14.110 | 16,092,010 |
| 20 Mar 2024 | 13.860 | 14.040 | 13.860 | 13.940 | 13.871 | 12,019,163 |
| 19 Mar 2024 | 14.180 | 14.200 | 13.960 | 13.980 | 13.911 | 13,546,079 |
| 18 Mar 2024 | 13.660 | 14.260 | 13.640 | 14.200 | 14.130 | 22,371,950 |
| 15 Mar 2024 | 13.900 | 13.960 | 13.600 | 13.780 | 13.712 | 27,762,291 |
| 14 Mar 2024 | 14.200 | 14.380 | 13.880 | 13.940 | 13.871 | 38,712,366 |
| 13 Mar 2024 | 15.360 | 15.360 | 14.080 | 14.100 | 14.030 | 70,549,988 |
| 12 Mar 2024 | 14.720 | 15.320 | 14.500 | 15.260 | 15.184 | 29,291,138 |
| 11 Mar 2024 | 14.660 | 14.900 | 14.600 | 14.720 | 14.647 | 9,838,380 |
| 08 Mar 2024 | 14.400 | 14.740 | 14.400 | 14.580 | 14.508 | 11,406,930 |
| 07 Mar 2024 | 14.600 | 14.900 | 14.340 | 14.460 | 14.388 | 14,258,715 |
| 06 Mar 2024 | 14.420 | 14.680 | 14.320 | 14.540 | 14.468 | 10,849,800 |
| 05 Mar 2024 | 14.460 | 14.640 | 14.300 | 14.420 | 14.349 | 15,443,632 |
| 04 Mar 2024 | 15.180 | 15.240 | 14.500 | 14.600 | 14.528 | 23,243,007 |
| 01 Mar 2024 | 14.940 | 15.300 | 14.840 | 15.240 | 15.165 | 9,299,069 |
| 29 Feb 2024 | 14.800 | 15.200 | 14.760 | 14.940 | 14.866 | 17,839,280 |
| 28 Feb 2024 | 15.520 | 15.520 | 14.960 | 15.040 | 14.966 | 16,975,091 |
| 27 Feb 2024 | 15.660 | 15.660 | 15.160 | 15.600 | 15.523 | 17,254,346 |
| 26 Feb 2024 | 16.120 | 16.120 | 15.620 | 15.720 | 15.642 | 12,246,624 |
| 23 Feb 2024 | 16.140 | 16.600 | 16.080 | 16.140 | 16.060 | 7,237,211 |
| 22 Feb 2024 | 15.900 | 16.180 | 15.660 | 16.180 | 16.100 | 12,852,399 |
| 21 Feb 2024 | 15.400 | 16.380 | 15.140 | 15.900 | 15.821 | 29,132,990 |
| 20 Feb 2024 | 15.400 | 15.480 | 15.200 | 15.460 | 15.383 | 17,713,829 |
| 19 Feb 2024 | 15.600 | 15.700 | 15.280 | 15.540 | 15.463 | 15,612,400 |
| 16 Feb 2024 | 15.260 | 15.640 | 15.060 | 15.620 | 15.543 | 5,520,198 |
| 15 Feb 2024 | 15.200 | 15.320 | 14.820 | 15.100 | 15.025 | 6,233,014 |
| 14 Feb 2024 | 14.720 | 15.200 | 14.380 | 15.200 | 15.125 | 3,345,765 |
| 09 Feb 2024 | 15.040 | 15.040 | 15.040 | 15.040 | 14.966 | - |
| 08 Feb 2024 | 15.220 | 15.580 | 15.220 | 15.380 | 15.304 | 10,070,884 |
| 07 Feb 2024 | 15.120 | 15.420 | 15.020 | 15.220 | 15.145 | 18,880,294 |
| 06 Feb 2024 | 13.960 | 14.980 | 13.920 | 14.960 | 14.886 | 19,196,724 |
| 05 Feb 2024 | 13.880 | 14.060 | 13.580 | 13.900 | 13.831 | 15,642,929 |
| 02 Feb 2024 | 14.380 | 14.600 | 13.900 | 14.040 | 13.970 | 13,354,054 |
| 01 Feb 2024 | 14.380 | 14.860 | 14.100 | 14.320 | 14.249 | 21,377,800 |
| 31 Jan 2024 | 14.560 | 14.580 | 14.000 | 14.320 | 14.249 | 19,239,345 |
| 30 Jan 2024 | 15.000 | 15.000 | 14.480 | 14.560 | 14.488 | 15,743,146 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.