HKSE - Delayed Quote
HKD
China Life Insurance Company Limited (2628.HK)
23.880
-0.340
(-1.40%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.300
24.340
23.680
23.880
23.880
66,865,113
Oct 29, 2026
23.660
24.440
23.320
24.220
24.220
76,620,419
Oct 28, 2026
23.820
23.920
23.460
23.640
23.640
45,276,592
Oct 27, 2026
23.100
24.060
23.100
23.820
23.820
65,506,765
Oct 26, 2026
23.520
23.520
22.960
23.320
23.320
66,188,477
Oct 23, 2026
22.760
23.940
22.240
23.540
23.540
94,715,641
Oct 22, 2026
23.100
23.240
22.420
22.620
22.620
62,662,510
Oct 21, 2026
23.340
23.460
22.920
23.100
23.100
48,207,286
Oct 20, 2026
23.320
23.600
22.900
23.020
23.020
53,290,815
Oct 16, 2026
24.680
24.680
23.500
23.620
23.620
71,216,613
Oct 15, 2026
24.820
24.840
23.860
24.320
24.320
77,352,405
Oct 14, 2026
25.620
25.620
24.320
24.940
24.940
88,228,269
Oct 13, 2026
26.260
26.260
25.460
25.620
25.620
50,447,950
Oct 12, 2026
26.400
26.920
26.100
26.260
26.260
38,483,800
Oct 9, 2026
27.000
27.060
25.820
26.160
26.160
55,044,452
Oct 8, 2026
0.41615
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
27.000
27.360
26.660
26.760
26.760
37,806,936
Oct 7, 2026
27.300
27.480
27.100
27.260
26.844
18,011,253
Oct 6, 2026
27.700
27.880
27.140
27.300
26.883
27,348,753
Oct 5, 2026
27.320
27.580
27.200
27.560
27.139
14,216,125
Oct 2, 2026
27.780
27.800
27.040
27.500
27.080
33,057,990
Sep 30, 2026
28.520
28.820
27.960
28.120
27.691
52,820,190
Sep 29, 2026
28.160
28.900
27.940
28.800
28.360
58,157,556
Sep 28, 2026
28.580
29.060
27.940
28.080
27.651
37,644,264
Sep 25, 2026
29.040
29.200
28.340
28.580
28.144
26,112,816
Sep 24, 2026
29.360
29.680
29.040
29.440
28.991
33,048,174
Sep 23, 2026
29.600
29.960
29.160
29.700
29.247
22,384,451
Sep 22, 2026
29.080
29.780
28.800
29.700
29.247
36,264,653
Sep 21, 2026
29.380
29.480
28.540
29.080
28.636
47,728,828
Sep 18, 2026
28.800
29.660
28.620
29.380
28.931
47,177,835
Sep 17, 2026
28.360
28.800
28.120
28.640
28.203
38,070,879
Sep 16, 2026
29.340
29.340
28.420
28.540
28.104
33,546,248
Sep 15, 2026
29.800
30.000
28.860
28.960
28.518
37,717,758
Sep 14, 2026
29.380
29.800
28.680
29.800
29.345
46,982,612
Sep 11, 2026
29.840
30.080
29.140
29.600
29.148
30,797,407
Sep 10, 2026
29.100
30.360
29.080
30.140
29.680
33,695,404
Sep 9, 2026
29.640
29.960
29.040
29.480
29.030
34,224,222
Sep 8, 2026
30.100
30.380
29.560
29.620
29.168
30,195,352
Sep 7, 2026
31.300
31.300
30.120
30.560
30.093
55,381,430
Sep 4, 2026
30.380
31.600
30.340
30.900
30.428
76,008,335
Sep 3, 2026
30.020
30.740
29.700
29.920
29.463
47,424,441
Sep 2, 2026
29.800
30.580
29.400
29.980
29.522
46,943,464
Sep 1, 2026
30.320
30.640
29.960
30.180
29.719
48,324,870
Aug 31, 2026
29.000
30.460
29.000
30.300
29.837
70,877,154
Aug 28, 2026
29.560
29.880
29.060
29.420
28.971
73,702,241
Aug 27, 2026
29.500
29.600
28.700
29.320
28.872
55,636,812
Aug 26, 2026
28.300
29.540
28.060
29.200
28.754
65,888,544
Aug 25, 2026
28.740
28.860
27.960
28.120
27.691
50,831,701
Aug 24, 2026
28.060
28.740
27.780
28.660
28.222
58,773,373
Aug 21, 2026
26.800
28.060
26.800
28.060
27.632
58,109,992
Aug 20, 2026
27.120
27.400
26.500
26.700
26.292
51,627,054
Aug 19, 2026
26.700
27.280
26.660
26.960
26.548
49,539,961
Aug 18, 2026
27.720
27.860
26.560
26.880
26.470
71,662,093
Aug 17, 2026
26.940
28.260
26.780
27.980
27.553
51,218,023
Aug 14, 2026
27.420
27.720
26.760
26.800
26.391
53,819,941
Aug 13, 2026
26.860
27.820
26.820
27.600
27.179
49,858,465
Aug 12, 2026
27.180
27.300
26.860
27.060
26.647
52,253,824
Aug 11, 2026
28.060
28.180
27.160
27.200
26.785
43,620,163
Aug 10, 2026
29.080
29.080
27.920
28.060
27.632
57,426,508
Aug 7, 2026
29.040
29.740
28.460
28.800
28.360
79,534,924
Aug 6, 2026
29.060
29.280
28.500
29.040
28.597
32,827,682
Aug 5, 2026
28.400
29.360
28.180
29.260
28.813
52,983,892
Aug 4, 2026
28.980
29.260
28.160
28.480
28.045
40,638,482
Aug 3, 2026
29.240
29.380
28.640
29.000
28.557
33,177,334
Jul 31, 2026
29.240
29.340
28.480
29.200
28.754
40,914,701
Jul 30, 2026
28.320
28.960
28.140
28.900
28.459
56,032,928
Jul 29, 2026
27.800
28.380
27.640
28.320
27.888
63,328,770
Jul 28, 2026
28.600
28.840
27.520
27.940
27.513
46,306,155
Jul 27, 2026
28.680
28.960
28.260
28.660
28.222
30,107,682
Jul 24, 2026
28.280
28.640
27.960
28.440
28.006
53,766,765
Jul 23, 2026
28.080
28.660
27.740
28.600
28.163
52,996,027
Jul 22, 2026
27.300
28.340
27.160
27.800
27.376
53,030,965
Jul 21, 2026
27.340
27.820
27.160
27.460
27.041
50,157,296
Jul 20, 2026
26.720
27.540
26.300
27.280
26.864
70,017,336
Jul 17, 2026
27.700
27.720
26.440
26.480
26.076
80,013,985
Jul 16, 2026
28.120
28.320
27.500
27.700
27.277
66,746,008
Jul 15, 2026
29.860
30.200
27.660
28.000
27.573
151,941,997
Jul 14, 2026
27.740
28.800
26.500
28.620
28.183
77,393,829
Jul 13, 2026
28.240
28.340
26.900
27.520
27.100
65,633,530
Jul 10, 2026
28.900
29.300
28.320
28.420
27.986
36,788,527
Jul 9, 2026
28.880
29.060
28.320
28.900
28.459
44,494,746
Jul 8, 2026
28.400
29.160
28.300
29.060
28.616
46,821,303
Jul 7, 2026
28.920
29.220
28.040
28.300
27.868
46,182,348
Jul 6, 2026
28.880
29.580
28.500
29.520
29.069
58,692,984
Jul 3, 2026
28.140
29.180
28.100
28.400
27.966
62,127,628
Jul 2, 2026
27.860
28.740
27.500
28.080
27.651
74,888,609
Jun 30, 2026
0.7106
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
26.900
27.180
26.320
26.660
26.253
45,376,024
Jun 29, 2026
27.200
28.280
26.940
27.640
26.518
44,946,286
Jun 26, 2026
28.560
28.560
26.700
26.920
25.828
79,725,231
Jun 25, 2026
28.320
29.180
27.620
28.480
27.324
41,445,303
Jun 24, 2026
29.380
29.480
28.060
28.320
27.171
46,680,956
Jun 23, 2026
30.260
30.560
29.000
29.300
28.111
37,947,073
Jun 22, 2026
28.020
30.760
27.480
30.260
29.032
97,684,000
Jun 18, 2026
29.600
29.840
27.800
28.020
26.883
74,373,740
Jun 17, 2026
30.400
30.880
29.700
30.000
28.783
38,384,523
Jun 16, 2026
31.180
31.340
30.240
30.400
29.166
45,303,724
Jun 15, 2026
30.620
31.580
30.420
31.180
29.915
51,151,326
Jun 12, 2026
28.560
30.380
28.300
30.120
28.898
76,665,203
Jun 11, 2026
28.060
29.540
27.960
28.260
27.113
54,594,949
Jun 10, 2026
27.280
28.300
27.080
28.200
27.056
39,183,208
Jun 9, 2026
27.160
27.660
27.000
27.380
26.269
29,671,513
Jun 8, 2026
27.600
27.740
27.000
27.480
26.365
30,939,077
Jun 5, 2026
28.060
28.860
27.820
28.000
26.864
37,384,732
Jun 4, 2026
27.640
28.100
27.620
28.000
26.864
32,634,567
Jun 3, 2026
28.300
28.300
27.620
27.900
26.768
36,005,744
Jun 2, 2026
28.520
28.920
28.100
28.480
27.324
32,522,778
Jun 1, 2026
28.880
29.200
28.340
28.900
27.727
23,798,284
May 29, 2026
28.780
29.160
28.520
28.880
27.708
49,861,181
May 28, 2026
28.660
28.700
27.820
28.560
27.401
60,666,280
May 27, 2026
29.420
29.500
28.660
28.840
27.670
39,455,626
May 26, 2026
28.920
29.960
28.800
29.420
28.226
48,418,215
May 22, 2026
29.280
29.300
28.780
28.920
27.746
32,851,980
May 21, 2026
29.300
29.800
28.520
28.720
27.554
51,424,508
May 20, 2026
29.400
29.680
28.400
29.120
27.938
95,960,760
May 19, 2026
29.980
29.980
28.660
29.620
28.418
76,188,604
May 18, 2026
29.420
29.880
29.060
29.760
28.552
92,458,209
May 15, 2026
29.560
30.020
29.520
29.880
28.667
47,758,565
May 14, 2026
30.340
30.360
29.460
29.880
28.667
44,288,898
May 13, 2026
30.520
30.740
29.280
29.960
28.744
51,947,297
May 12, 2026
31.460
31.660
30.400
30.580
29.339
32,180,963
May 11, 2026
31.060
31.840
31.040
31.380
30.107
52,773,401
May 8, 2026
31.040
31.500
30.540
31.260
29.991
57,590,612
May 7, 2026
30.200
31.600
29.980
31.180
29.915
72,755,339
May 6, 2026
29.300
30.060
28.980
29.900
28.687
68,642,166
May 5, 2026
28.520
29.260
28.340
29.120
27.938
23,265,241
May 4, 2026
29.220
29.440
28.760
28.780
27.612
23,504,904
Apr 30, 2026
28.500
29.180
28.220
28.620
27.459
102,332,708
Apr 29, 2026
26.320
27.500
26.260
27.400
26.288
60,455,670
Apr 28, 2026
26.540
26.840
25.580
26.060
25.002
109,055,637
Apr 27, 2026
27.160
27.260
26.620
26.740
25.655
49,919,647
Apr 24, 2026
26.440
27.300
26.380
27.160
26.058
34,587,028
Apr 23, 2026
27.280
27.300
26.660
26.800
25.712
36,699,998
Apr 22, 2026
27.360
27.600
27.160
27.280
26.173
25,562,336
Apr 21, 2026
27.620
27.840
27.240
27.520
26.403
31,136,726
Apr 20, 2026
27.760
27.840
27.100
27.620
26.499
34,227,818
Apr 17, 2026
27.560
28.100
27.200
27.740
26.614
54,507,943
Apr 16, 2026
27.420
28.180
27.400
28.060
26.921
43,424,869
Apr 15, 2026
27.980
28.040
27.320
27.420
26.307
47,420,700
Apr 14, 2026
27.360
27.740
27.080
27.500
26.384
57,393,538
Apr 13, 2026
26.720
27.180
26.100
27.060
25.962
69,136,315
Apr 10, 2026
26.560
27.480
26.440
27.160
26.058
51,895,695
Apr 9, 2026
26.260
26.500
25.920
26.320
25.252
44,410,889
Apr 8, 2026
25.920
26.740
25.800
26.260
25.194
108,411,568
Apr 2, 2026
25.200
25.260
24.740
25.000
23.985
33,731,940
Apr 1, 2026
25.600
25.860
25.120
25.200
24.177
65,282,019
Mar 31, 2026
24.340
25.140
24.180
24.600
23.602
47,540,413
Mar 30, 2026
24.440
24.440
23.940
24.380
23.391
70,467,752
Mar 27, 2026
24.780
25.340
24.600
25.000
23.985
61,048,394
Mar 26, 2026
27.220
27.300
24.780
25.040
24.024
148,874,829
Mar 25, 2026
27.360
27.960
27.080
27.360
26.250
55,240,701
Mar 24, 2026
26.460
26.960
26.160
26.900
25.808
63,486,833
Mar 23, 2026
27.400
27.600
25.560
26.020
24.964
130,265,747
Mar 20, 2026
28.340
28.760
27.920
28.160
27.017
41,442,779
Mar 19, 2026
28.080
28.440
27.980
28.200
27.056
41,928,111
Mar 18, 2026
28.900
29.300
28.720
29.080
27.900
25,410,043
Mar 17, 2026
28.580
29.740
28.540
28.780
27.612
49,371,887
Mar 16, 2026
28.080
28.600
27.440
28.440
27.286
31,577,869
Mar 13, 2026
28.100
28.680
28.000
28.080
26.940
27,927,366
Mar 12, 2026
28.520
28.700
27.860
28.420
27.267
32,247,702
Mar 11, 2026
29.520
29.560
28.660
28.720
27.554
41,879,367
Mar 10, 2026
29.120
29.500
28.980
29.400
28.207
57,392,305
Mar 9, 2026
27.400
28.700
26.600
28.580
27.420
129,718,156
Mar 6, 2026
28.440
29.020
28.120
28.800
27.631
78,666,420
Mar 5, 2026
29.040
29.680
28.200
28.620
27.459
91,599,575
Mar 4, 2026
29.200
29.340
27.880
28.880
27.708
117,066,494
Mar 3, 2026
30.600
30.700
29.480
30.040
28.821
73,245,212
Mar 2, 2026
30.720
31.340
29.920
30.500
29.262
94,881,622
Feb 27, 2026
31.400
31.960
31.380
31.580
30.298
52,153,713
Feb 26, 2026
33.000
33.000
31.320
31.380
30.107
76,940,104
Feb 25, 2026
32.580
33.240
32.080
32.720
31.392
45,557,318
Feb 24, 2026
34.020
34.160
32.260
32.480
31.162
66,538,004
Feb 23, 2026
34.380
34.780
34.140
34.580
33.177
21,868,952
Feb 20, 2026
33.600
34.080
33.220
33.560
32.198
16,794,776
Feb 16, 2026
33.740
33.740
33.740
33.740
32.371
-
Feb 13, 2026
33.880
33.900
32.500
33.080
31.738
81,508,901
Feb 12, 2026
34.460
34.460
33.820
34.340
32.946
33,096,795
Feb 11, 2026
35.600
36.160
34.060
34.120
32.735
64,142,181
Feb 10, 2026
35.220
35.600
34.920
35.520
34.079
47,067,944
Feb 9, 2026
34.800
35.740
34.200
35.040
33.618
57,192,027
Feb 6, 2026
33.400
34.440
33.360
33.700
32.332
44,295,254
Feb 5, 2026
34.940
35.300
33.140
34.200
32.812
101,193,871
Feb 4, 2026
34.600
35.480
34.000
35.160
33.733
49,992,989
Feb 3, 2026
34.000
34.880
33.560
34.460
33.062
67,477,030
Feb 2, 2026
34.180
34.800
32.840
33.500
32.140
111,276,126
Jan 30, 2026
35.140
35.560
34.420
34.880
33.464
92,036,049
Jan 29, 2026
34.800
35.960
34.800
35.520
34.079
68,742,771
Jan 28, 2026
34.380
35.260
34.260
35.180
33.752
99,012,881
Jan 27, 2026
32.260
34.100
32.080
34.100
32.716
115,324,037
Jan 26, 2026
31.520
32.680
31.100
32.180
30.874
61,808,611
Jan 23, 2026
31.720
31.820
30.680
31.540
30.260
80,054,529
Jan 22, 2026
32.980
33.320
31.460
31.720
30.433
89,103,614
Jan 21, 2026
33.280
33.300
32.360
32.980
31.642
71,072,998
Jan 20, 2026
32.160
33.440
31.860
33.400
32.045
91,083,648
Jan 19, 2026
31.400
32.320
31.300
32.020
30.721
45,587,807
Jan 16, 2026
32.000
32.420
31.220
31.940
30.644
69,214,435
Jan 15, 2026
32.700
33.440
31.400
31.760
30.471
101,862,639
Jan 14, 2026
33.000
33.040
31.900
32.700
31.373
114,210,570
Jan 13, 2026
31.880
33.180
31.680
33.000
31.661
82,703,772
Jan 12, 2026
31.660
31.880
30.980
31.880
30.586
75,621,737
Jan 9, 2026
31.100
31.820
30.900
31.480
30.202
41,532,040
Jan 8, 2026
31.500
31.600
30.660
31.140
29.876
60,500,235
Jan 7, 2026
30.820
32.260
30.800
31.820
30.529
101,401,172
Jan 6, 2026
29.800
31.300
29.520
31.100
29.838
126,221,467
Jan 5, 2026
28.500
29.880
28.280
29.820
28.610
104,240,202
Jan 2, 2026
27.340
28.840
27.340
28.840
27.670
35,937,508
Dec 31, 2025
27.440
27.440
27.440
27.440
26.326
-
Dec 30, 2025
28.200
28.200
27.520
27.940
26.806
35,033,201
Dec 29, 2025
28.800
29.280
28.060
28.120
26.979
47,037,153
Dec 24, 2025
28.440
28.440
28.440
28.440
27.286
-
Dec 23, 2025
28.700
29.140
28.320
28.400
27.247
31,452,263
Dec 22, 2025
28.800
29.040
28.000
28.480
27.324
38,067,870
Dec 19, 2025
28.740
28.900
28.320
28.800
27.631
37,845,425
Dec 18, 2025
28.500
28.700
28.260
28.460
27.305
31,735,578
Dec 17, 2025
27.440
28.960
27.180
28.560
27.401
91,813,995
Dec 16, 2025
28.480
28.820
27.140
27.380
26.269
86,623,721
Dec 15, 2025
27.680
29.080
27.680
28.560
27.401
82,526,780
Dec 12, 2025
27.100
28.380
26.780
28.300
27.152
97,978,090
Dec 11, 2025
27.280
27.560
26.700
26.820
25.732
27,652,725
Dec 10, 2025
27.000
27.140
26.640
27.140
26.039
43,503,366
Dec 9, 2025
28.060
28.180
26.880
26.900
25.808
64,117,819
Dec 8, 2025
28.360
28.940
28.020
28.060
26.921
65,342,325
Dec 5, 2025
26.760
28.260
26.600
28.220
27.075
94,277,651
Dec 4, 2025
26.500
26.760
26.160
26.760
25.674
28,150,729
Dec 3, 2025
27.140
27.340
26.240
26.320
25.252
45,885,461
Dec 2, 2025
27.180
27.860
27.120
27.300
26.192
45,412,874
Dec 1, 2025
27.000
27.440
26.600
27.120
26.019
34,351,465
Nov 28, 2025
27.480
27.480
26.820
26.860
25.770
30,734,911
Nov 27, 2025
26.740
27.880
26.320
27.320
26.211
63,460,564
Nov 26, 2025
26.880
27.080
26.500
26.740
25.655
41,639,699
Nov 25, 2025
26.400
26.740
26.080
26.700
25.616
46,215,401
Nov 24, 2025
26.120
26.420
25.940
26.120
25.060
47,720,745
Nov 21, 2025
26.600
26.600
25.760
25.880
24.830
75,487,494
Nov 20, 2025
27.000
27.220
26.600
26.900
25.808
36,552,101
Nov 19, 2025
26.000
26.880
26.000
26.680
25.597
57,597,711
Nov 18, 2025
26.680
26.800
25.900
26.140
25.079
68,353,754
Nov 17, 2025
27.380
27.520
26.640
26.980
25.885
43,778,360
Nov 14, 2025
27.980
28.260
27.200
27.380
26.269
103,195,994
Nov 13, 2025
27.520
28.360
27.500
28.300
27.152
83,382,808
Nov 12, 2025
26.760
27.720
26.600
27.640
26.518
98,925,346
Nov 11, 2025
26.600
27.080
26.120
26.500
25.425
64,368,244
Nov 10, 2025
25.700
26.740
25.540
26.640
25.559
95,249,735
Nov 7, 2025
25.860
26.060
25.580
25.680
24.638
52,221,588
Nov 6, 2025
25.000
25.920
24.960
25.900
24.849
95,661,543
Nov 5, 2025
24.240
24.780
23.980
24.700
23.698
57,628,782
Nov 4, 2025
24.580
25.340
24.500
24.700
23.698
67,355,022
Nov 3, 2025
24.760
24.940
24.340
24.580
23.582
35,083,600
Oct 31, 2025
25.000
25.540
24.500
24.520
23.525
87,878,095
Oct 30, 2025
25.380
25.700
24.500
24.720
23.717
82,186,995
