U.S. markets closed

The People's Insurance Company (Group) of China Limited (1339.HK)

HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
2.680+0.040 (+1.52%)
Al cierre: 04:08PM HKT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20242.6302.7002.6302.6802.68031,849,978
27 jun 20242.6602.6702.6202.6402.64035,136,000
26 jun 20242.6802.6902.6502.6602.66022,590,584
25 jun 20242.6602.7102.6602.6902.69022,510,850
24 jun 20242.7002.7002.6402.6602.66019,728,531
21 jun 20242.7302.7402.6902.6902.69034,664,141
20 jun 20242.7402.7602.7202.7402.74034,502,000
19 jun 20242.7002.7402.6902.7302.73045,524,160
18 jun 20242.6802.7102.6602.6902.69028,817,553
17 jun 20242.6702.7002.6502.6602.66023,041,000
14 jun 20242.6502.7102.6302.6702.67039,249,346
13 jun 20242.6602.6702.6302.6502.65022,902,987
12 jun 20242.6702.6802.6202.6502.65033,557,673
11 jun 20242.7302.7302.6502.6702.67035,785,527
07 jun 20242.7102.7402.7002.7202.72022,212,361
06 jun 20242.7302.7602.7002.7002.70024,979,000
05 jun 20242.7602.7802.7102.7202.72017,589,524
04 jun 20242.7102.7702.7002.7502.75025,274,266
03 jun 20242.7502.7702.7102.7202.72033,095,572
31 may 20242.7602.7902.7002.7202.720101,342,756
30 may 20242.7702.8102.7202.7402.74032,929,381
29 may 20242.8402.8602.7702.7802.78034,974,484
28 may 20242.8502.8802.8302.8502.85035,675,000
27 may 20242.8002.8602.8002.8402.84026,627,170
24 may 20242.8002.8302.7702.8002.80032,182,152
23 may 20242.8802.8802.8102.8102.81037,166,174
22 may 20242.8602.9202.8402.8802.88040,767,615
21 may 20242.9302.9502.8402.8602.86033,989,827
20 may 20242.9302.9802.9102.9402.94043,493,168
17 may 20242.8502.9502.8402.9302.93068,777,878
16 may 20242.7802.8502.7802.8502.85056,746,267
14 may 20242.8402.8502.7802.7902.79043,493,851
13 may 20242.8102.8402.7702.8302.83047,232,697
10 may 20242.7202.8102.7202.7802.78087,872,613
09 may 20242.6402.7102.6402.7002.70032,659,244
08 may 20242.7102.7102.6402.6502.65038,233,297
07 may 20242.6602.7202.6502.7002.70042,163,300
06 may 20242.6402.6802.6302.6602.66032,162,727
03 may 20242.6102.6702.6102.6302.63023,044,966
02 may 20242.5802.6102.5202.5802.58028,358,753
30 abr 20242.6702.6802.5802.5802.58061,936,957
29 abr 20242.6602.7402.6502.6902.69051,711,834
26 abr 20242.6202.6602.6102.6402.64039,954,000
25 abr 20242.5902.6502.5902.6102.61038,333,932
24 abr 20242.5602.6102.5502.6002.60027,044,153
23 abr 20242.5702.5802.5302.5502.55028,891,513
22 abr 20242.5702.6002.5502.5702.57049,020,247
19 abr 20242.6102.6102.5402.5502.55038,521,469
18 abr 20242.5202.6202.5202.6102.61044,945,321
17 abr 20242.5102.5302.4902.5202.52033,675,000
16 abr 20242.5102.5402.5002.5102.51019,548,066
15 abr 20242.4802.5302.4602.5102.51033,643,334
12 abr 20242.5402.5602.4802.4802.48035,925,881
11 abr 20242.5502.5602.5202.5502.55022,071,559
10 abr 20242.5502.5802.5402.5602.56024,065,662
09 abr 20242.5502.5802.5402.5402.54018,891,271
08 abr 20242.5202.5802.5102.5502.55021,844,000
05 abr 20242.5602.5602.4802.5102.51018,417,111
03 abr 20242.5702.5802.5402.5602.56018,735,127
02 abr 20242.5202.5802.5202.5602.56039,718,161
28 mar 20242.5002.5202.4702.5002.50037,633,144
27 mar 20242.4402.5202.4302.5002.50031,053,643
26 mar 20242.5002.5002.4602.4602.46029,599,996
25 mar 20242.5002.5202.4702.4902.49026,078,012
22 mar 20242.5402.5402.4802.5002.50027,328,540
21 mar 20242.5302.5602.5202.5502.55025,486,798
20 mar 20242.5002.5502.5002.5302.53021,570,862
19 mar 20242.5702.5902.5102.5102.51036,087,851
18 mar 20242.5502.6002.5302.5702.57036,006,858
15 mar 20242.5902.6102.5202.5402.54061,901,741
14 mar 20242.5902.6502.5802.6002.60022,461,327
13 mar 20242.6902.6902.5902.5902.59041,055,600
12 mar 20242.6602.7102.6402.6902.69027,403,516
11 mar 20242.6502.6702.6402.6602.66018,726,261
08 mar 20242.6402.6702.6202.6502.65025,102,360
07 mar 20242.6302.6602.5902.6202.62027,197,893
06 mar 20242.6202.6502.6002.6202.62016,917,000
05 mar 20242.6102.6402.6002.6102.61034,898,434
04 mar 20242.6302.6402.5802.6102.61040,879,600
01 mar 20242.6202.6702.5802.6402.64034,076,491
29 feb 20242.6202.6302.5902.6102.61035,661,315
28 feb 20242.6402.6502.6002.6102.61026,636,753
27 feb 20242.6402.6602.6002.6502.65030,430,117
26 feb 20242.7002.7102.6202.6402.64024,830,572
23 feb 20242.6502.6902.6402.6802.68040,208,389
22 feb 20242.6002.6502.5802.6502.65041,730,400
21 feb 20242.5302.6402.5202.6002.60046,477,899
20 feb 20242.5102.5402.5002.5402.54023,418,674
19 feb 20242.5102.5202.4802.5002.50033,588,658
16 feb 20242.4502.5202.4402.5002.50010,885,133
15 feb 20242.4702.4702.4102.4502.45010,374,247
14 feb 20242.4602.4802.3902.4702.4708,885,832
09 feb 20242.4602.4602.4602.4602.460-
08 feb 20242.5202.5402.4602.4802.48030,038,487
07 feb 20242.5302.5602.4902.5102.51026,307,996
06 feb 20242.4102.5302.4102.5202.52030,502,496
05 feb 20242.4302.4502.3902.4302.43015,832,972
02 feb 20242.4902.5002.4002.4302.43015,661,572
01 feb 20242.4302.4902.4202.4702.47047,783,987
31 ene 20242.4402.4702.4002.4302.43048,228,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...