HKSE - Delayed Quote
HKD
The People's Insurance Company (Group) of China Limited (1339.HK)
5.200
+0.090
(+1.76%)
At close: 4:08:07 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
Nov 3, 2026
5.150
5.245
5.090
5.200
5.200
28,923,318
Nov 2, 2026
5.065
5.210
4.960
5.110
5.110
36,743,774
Oct 30, 2026
5.100
5.135
4.995
5.075
5.075
20,618,709
Oct 29, 2026
5.010
5.120
4.950
5.060
5.060
31,420,856
Oct 28, 2026
5.020
5.075
4.990
5.015
5.015
28,957,432
Oct 27, 2026
4.990
5.055
4.935
5.025
5.025
33,377,747
Oct 26, 2026
4.900
5.010
4.855
4.945
4.945
30,426,000
Oct 23, 2026
4.730
4.940
4.675
4.915
4.915
82,949,775
Oct 22, 2026
4.900
4.900
4.675
4.730
4.730
75,078,478
Oct 21, 2026
4.880
4.930
4.830
4.890
4.890
43,942,181
Oct 20, 2026
5.080
5.125
4.820
4.845
4.845
68,771,138
Oct 16, 2026
5.175
5.185
5.035
5.060
5.060
51,840,110
Oct 15, 2026
5.175
5.175
5.075
5.160
5.160
31,141,363
Oct 14, 2026
5.210
5.230
5.120
5.175
5.175
35,183,706
Oct 13, 2026
5.315
5.325
5.165
5.210
5.210
48,842,898
Oct 12, 2026
5.320
5.450
5.280
5.310
5.310
46,849,955
Oct 9, 2026
5.380
5.390
5.225
5.270
5.270
51,640,000
Oct 8, 2026
5.460
5.490
5.310
5.330
5.330
35,918,557
Oct 7, 2026
0.12792
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
5.365
5.390
5.290
5.340
5.340
11,300,000
Oct 6, 2026
5.470
5.520
5.415
5.450
5.322
7,933,925
Oct 5, 2026
5.465
5.575
5.350
5.440
5.312
12,159,047
Oct 2, 2026
5.525
5.570
5.400
5.450
5.322
15,468,010
Sep 30, 2026
5.660
5.735
5.575
5.610
5.478
57,896,171
Sep 29, 2026
5.595
5.715
5.530
5.695
5.561
31,708,138
Sep 28, 2026
5.770
5.795
5.570
5.595
5.464
44,336,580
Sep 25, 2026
5.725
5.800
5.610
5.665
5.532
8,938,046
Sep 24, 2026
5.800
5.820
5.715
5.805
5.669
18,271,152
Sep 23, 2026
5.865
5.900
5.760
5.815
5.679
16,145,792
Sep 22, 2026
5.910
5.920
5.795
5.860
5.722
20,067,123
Sep 21, 2026
5.785
5.935
5.785
5.860
5.722
19,988,103
Sep 18, 2026
5.880
5.940
5.780
5.780
5.644
57,865,072
Sep 17, 2026
5.865
5.920
5.780
5.905
5.766
91,911,824
Sep 16, 2026
5.790
5.845
5.735
5.820
5.683
28,671,716
Sep 15, 2026
5.910
5.940
5.770
5.800
5.664
48,150,896
Sep 14, 2026
5.870
5.980
5.835
5.940
5.801
27,510,906
Sep 11, 2026
5.980
5.985
5.820
5.900
5.762
36,074,007
Sep 10, 2026
5.840
5.965
5.790
5.945
5.805
32,781,262
Sep 9, 2026
5.825
5.920
5.810
5.855
5.718
57,912,461
Sep 8, 2026
6.025
6.085
5.865
5.900
5.762
39,902,825
Sep 7, 2026
6.460
6.460
6.025
6.055
5.913
59,686,611
Sep 4, 2026
6.170
6.350
6.170
6.250
6.103
61,831,003
Sep 3, 2026
6.030
6.230
5.985
6.145
6.001
49,405,072
Sep 2, 2026
5.905
6.035
5.880
5.980
5.840
35,002,348
Sep 1, 2026
5.750
6.035
5.705
5.975
5.835
81,255,493
Aug 31, 2026
5.500
5.755
5.500
5.720
5.586
67,138,264
Aug 28, 2026
5.365
5.445
5.290
5.400
5.273
22,649,442
Aug 27, 2026
5.440
5.465
5.285
5.365
5.239
15,393,000
Aug 26, 2026
5.355
5.460
5.320
5.420
5.293
26,588,891
Aug 25, 2026
5.310
5.370
5.255
5.310
5.185
23,132,917
Aug 24, 2026
5.260
5.310
5.225
5.290
5.166
15,600,417
Aug 21, 2026
5.120
5.280
5.080
5.275
5.151
18,385,336
Aug 20, 2026
5.080
5.120
5.010
5.065
4.946
24,208,021
Aug 19, 2026
5.020
5.085
4.995
5.060
4.941
22,215,490
Aug 18, 2026
5.140
5.140
4.980
5.025
4.907
16,659,428
Aug 17, 2026
5.100
5.165
5.065
5.120
5.000
12,338,900
Aug 14, 2026
5.115
5.125
5.060
5.060
4.941
15,061,767
Aug 13, 2026
5.090
5.150
5.075
5.115
4.995
17,599,095
Aug 12, 2026
5.130
5.135
5.065
5.115
4.995
16,044,501
Aug 11, 2026
5.270
5.300
5.115
5.135
5.014
24,490,232
Aug 10, 2026
5.320
5.345
5.230
5.265
5.141
21,087,944
Aug 7, 2026
5.390
5.390
5.295
5.320
5.195
17,223,439
Aug 6, 2026
5.410
5.415
5.330
5.395
5.268
17,606,863
Aug 5, 2026
5.425
5.470
5.300
5.430
5.303
46,043,462
Aug 4, 2026
5.430
5.600
5.350
5.390
5.263
55,666,530
Aug 3, 2026
5.490
5.490
5.290
5.340
5.215
36,666,297
Jul 31, 2026
5.490
5.490
5.360
5.460
5.332
35,241,694
Jul 30, 2026
5.410
5.530
5.390
5.530
5.400
37,443,568
Jul 29, 2026
5.360
5.460
5.350
5.410
5.283
29,796,976
Jul 28, 2026
5.190
5.380
5.150
5.330
5.205
92,295,142
Jul 27, 2026
5.350
5.350
5.130
5.170
5.049
24,829,554
Jul 24, 2026
5.300
5.360
5.260
5.300
5.176
11,116,443
Jul 23, 2026
5.280
5.410
5.280
5.350
5.224
24,109,247
Jul 22, 2026
5.290
5.360
5.200
5.280
5.156
23,715,551
Jul 21, 2026
5.230
5.360
5.200
5.260
5.137
25,133,083
Jul 20, 2026
5.060
5.240
5.060
5.220
5.097
32,390,624
Jul 17, 2026
5.180
5.190
4.960
5.050
4.931
42,209,348
Jul 16, 2026
5.200
5.220
5.120
5.130
5.010
16,353,900
Jul 15, 2026
5.120
5.230
5.050
5.180
5.058
58,438,265
Jul 14, 2026
4.940
5.040
4.820
5.030
4.912
28,953,351
Jul 13, 2026
5.000
5.000
4.870
4.910
4.795
30,169,381
Jul 10, 2026
4.940
5.030
4.900
4.950
4.834
27,865,722
Jul 9, 2026
5.070
5.070
4.900
4.950
4.834
27,457,603
Jul 8, 2026
5.060
5.110
5.020
5.070
4.951
33,305,702
Jul 7, 2026
5.060
5.130
5.000
5.040
4.922
43,014,824
Jul 6, 2026
4.900
5.120
4.860
5.090
4.971
46,220,190
Jul 3, 2026
4.840
4.930
4.790
4.870
4.756
53,827,947
Jul 2, 2026
0.166748
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
4.760
4.900
4.700
4.760
4.648
62,639,540
Jun 30, 2026
4.790
4.820
4.630
4.690
4.417
68,643,196
Jun 29, 2026
4.680
4.800
4.630
4.770
4.492
45,482,540
Jun 26, 2026
4.880
4.880
4.650
4.700
4.427
61,632,920
Jun 25, 2026
4.850
4.960
4.720
4.880
4.596
57,826,787
Jun 24, 2026
5.060
5.100
4.820
4.860
4.577
56,493,975
Jun 23, 2026
5.230
5.300
5.000
5.050
4.756
45,192,192
Jun 22, 2026
5.100
5.340
4.950
5.270
4.963
91,132,470
Jun 18, 2026
5.430
5.440
5.110
5.160
4.860
59,863,605
Jun 17, 2026
5.470
5.570
5.420
5.480
5.161
65,706,878
Jun 16, 2026
5.560
5.630
5.410
5.480
5.161
38,098,411
Jun 15, 2026
5.520
5.630
5.500
5.590
5.265
52,729,373
Jun 12, 2026
5.350
5.550
5.290
5.440
5.123
46,074,308
Jun 11, 2026
5.270
5.420
5.200
5.260
4.954
49,211,593
Jun 10, 2026
5.060
5.300
5.000
5.260
4.954
50,524,260
Jun 9, 2026
5.060
5.120
5.000
5.060
4.766
30,331,363
Jun 8, 2026
5.050
5.090
4.960
5.060
4.766
28,208,711
Jun 5, 2026
5.040
5.180
5.020
5.080
4.784
36,275,446
Jun 4, 2026
5.030
5.100
5.030
5.060
4.766
33,244,405
Jun 3, 2026
5.200
5.200
5.050
5.080
4.784
34,600,650
Jun 2, 2026
5.060
5.200
5.040
5.180
4.879
30,134,006
Jun 1, 2026
5.150
5.170
4.960
5.110
4.813
58,223,144
May 29, 2026
5.320
5.320
5.160
5.180
4.879
84,818,957
May 28, 2026
5.250
5.370
5.170
5.210
4.907
49,586,362
May 27, 2026
5.400
5.440
5.260
5.310
5.001
33,367,096
May 26, 2026
5.490
5.540
5.370
5.400
5.086
33,667,945
May 22, 2026
5.630
5.630
5.420
5.440
5.123
38,283,537
May 21, 2026
5.680
5.720
5.490
5.520
5.199
36,577,455
May 20, 2026
5.610
5.690
5.520
5.660
5.331
72,501,819
May 19, 2026
5.270
5.740
5.230
5.650
5.321
147,104,333
May 18, 2026
5.350
5.400
5.160
5.260
4.954
97,577,000
May 15, 2026
5.500
5.530
5.350
5.400
5.086
52,201,000
May 14, 2026
5.700
5.700
5.460
5.500
5.180
35,953,587
May 13, 2026
5.670
5.720
5.610
5.640
5.312
52,649,072
May 12, 2026
5.550
5.740
5.550
5.690
5.359
78,462,510
May 11, 2026
5.570
5.670
5.480
5.550
5.227
71,071,256
May 8, 2026
5.460
5.610
5.420
5.570
5.246
57,633,513
May 7, 2026
5.350
5.490
5.350
5.450
5.133
73,923,698
May 6, 2026
5.320
5.350
5.220
5.350
5.039
44,645,558
May 5, 2026
5.280
5.310
5.170
5.290
4.982
23,037,252
May 4, 2026
5.350
5.410
5.290
5.300
4.992
26,643,161
Apr 30, 2026
5.210
5.430
5.160
5.320
5.010
84,608,064
Apr 29, 2026
5.180
5.310
5.150
5.290
4.982
96,576,000
Apr 28, 2026
5.250
5.250
5.130
5.150
4.850
64,112,914
Apr 27, 2026
5.360
5.360
5.220
5.280
4.973
39,196,849
Apr 24, 2026
5.360
5.390
5.270
5.350
5.039
31,395,283
Apr 23, 2026
5.470
5.470
5.310
5.360
5.048
52,810,214
Apr 22, 2026
5.440
5.490
5.410
5.430
5.114
31,210,000
Apr 21, 2026
5.350
5.470
5.330
5.440
5.123
43,952,747
Apr 20, 2026
5.270
5.370
5.210
5.370
5.058
82,556,520
Apr 17, 2026
5.430
5.460
5.260
5.270
4.963
50,916,087
Apr 16, 2026
5.380
5.470
5.350
5.470
5.152
41,916,500
Apr 15, 2026
5.540
5.580
5.350
5.370
5.058
79,167,440
Apr 14, 2026
5.530
5.580
5.440
5.500
5.180
54,005,800
Apr 13, 2026
5.630
5.630
5.440
5.520
5.199
50,465,915
Apr 10, 2026
5.550
5.670
5.550
5.640
5.312
50,297,813
Apr 9, 2026
5.560
5.570
5.460
5.540
5.218
41,444,639
Apr 8, 2026
5.460
5.610
5.440
5.570
5.246
55,214,533
Apr 2, 2026
5.490
5.490
5.350
5.390
5.076
35,907,340
Apr 1, 2026
5.510
5.550
5.430
5.480
5.161
45,300,787
Mar 31, 2026
5.460
5.600
5.330
5.400
5.086
60,862,016
Mar 30, 2026
5.370
5.550
5.230
5.530
5.208
75,507,584
Mar 27, 2026
5.650
5.660
5.300
5.430
5.114
137,572,737
Mar 26, 2026
6.090
6.100
5.800
5.850
5.510
32,044,864
Mar 25, 2026
6.070
6.110
6.000
6.090
5.736
22,354,581
Mar 24, 2026
5.910
6.010
5.830
6.010
5.660
25,032,000
Mar 23, 2026
6.020
6.030
5.740
5.850
5.510
57,653,334
Mar 20, 2026
6.190
6.230
6.050
6.160
5.802
44,420,694
Mar 19, 2026
6.250
6.290
6.100
6.160
5.802
30,115,177
Mar 18, 2026
6.330
6.330
6.260
6.310
5.943
15,515,492
Mar 17, 2026
6.190
6.400
6.180
6.270
5.905
54,194,901
Mar 16, 2026
6.090
6.170
5.990
6.170
5.811
30,653,505
Mar 13, 2026
6.190
6.240
6.060
6.090
5.736
29,609,000
Mar 12, 2026
6.240
6.290
6.100
6.180
5.820
39,283,684
Mar 11, 2026
6.280
6.340
6.210
6.260
5.896
25,700,983
Mar 10, 2026
6.330
6.380
6.220
6.280
5.915
27,842,000
Mar 9, 2026
6.270
6.300
6.130
6.260
5.896
34,406,949
Mar 6, 2026
6.320
6.440
6.260
6.390
6.018
33,155,975
Mar 5, 2026
6.320
6.450
6.260
6.330
5.962
47,052,893
Mar 4, 2026
6.320
6.320
6.070
6.280
5.915
63,217,313
Mar 3, 2026
6.370
6.450
6.300
6.340
5.971
36,388,815
Mar 2, 2026
6.320
6.430
6.210
6.330
5.962
39,182,298
Feb 27, 2026
6.300
6.430
6.300
6.410
6.037
36,920,510
Feb 26, 2026
6.680
6.690
6.290
6.300
5.933
82,102,829
Feb 25, 2026
6.790
6.790
6.610
6.670
6.282
52,019,229
Feb 24, 2026
6.870
6.900
6.680
6.710
6.320
51,699,023
Feb 23, 2026
6.890
7.050
6.880
7.010
6.602
25,457,979
Feb 20, 2026
6.790
6.790
6.640
6.750
6.357
28,142,369
Feb 16, 2026
6.730
6.730
6.730
6.730
6.338
-
Feb 13, 2026
6.780
6.780
6.500
6.560
6.178
52,324,693
Feb 12, 2026
6.810
6.940
6.760
6.820
6.423
39,738,315
Feb 11, 2026
6.790
6.890
6.650
6.760
6.367
49,607,628
Feb 10, 2026
6.850
6.870
6.720
6.830
6.433
24,975,461
Feb 9, 2026
6.660
6.840
6.610
6.810
6.414
43,334,576
Feb 6, 2026
6.630
6.670
6.540
6.580
6.197
29,312,189
Feb 5, 2026
6.610
6.720
6.470
6.700
6.310
36,364,148
Feb 4, 2026
6.560
6.700
6.530
6.650
6.263
38,290,015
Feb 3, 2026
6.630
6.760
6.520
6.580
6.197
34,016,069
Feb 2, 2026
6.760
6.840
6.490
6.570
6.188
47,939,338
Jan 30, 2026
6.860
6.930
6.680
6.800
6.404
41,767,101
Jan 29, 2026
6.820
6.940
6.740
6.880
6.480
49,074,826
Jan 28, 2026
6.730
6.810
6.670
6.770
6.376
40,893,907
Jan 27, 2026
6.490
6.730
6.490
6.700
6.310
49,789,352
Jan 26, 2026
6.480
6.600
6.390
6.490
6.112
62,931,520
Jan 23, 2026
6.590
6.640
6.390
6.430
6.056
45,608,132
Jan 22, 2026
6.680
6.690
6.490
6.540
6.159
41,521,916
Jan 21, 2026
6.770
6.780
6.610
6.630
6.244
27,586,142
Jan 20, 2026
6.660
6.770
6.620
6.740
6.348
31,353,505
Jan 19, 2026
6.720
6.730
6.570
6.650
6.263
42,954,491
Jan 16, 2026
6.860
6.930
6.660
6.750
6.357
47,602,645
Jan 15, 2026
7.000
7.020
6.800
6.830
6.433
51,320,793
Jan 14, 2026
7.170
7.180
6.920
6.980
6.574
68,892,768
Jan 13, 2026
7.180
7.380
7.130
7.220
6.800
47,031,164
Jan 12, 2026
7.180
7.230
7.030
7.120
6.706
43,517,484
Jan 9, 2026
7.390
7.410
7.150
7.280
6.856
59,661,268
Jan 8, 2026
7.450
7.450
7.200
7.390
6.960
57,713,759
Jan 7, 2026
7.500
7.630
7.430
7.540
7.101
54,110,016
Jan 6, 2026
7.300
7.560
7.300
7.500
7.064
106,608,836
Jan 5, 2026
6.900
7.360
6.860
7.320
6.894
127,162,739
Jan 2, 2026
6.780
7.000
6.740
7.000
6.593
9,855,690
Dec 31, 2025
6.720
6.720
6.720
6.720
6.329
-
Dec 30, 2025
6.860
6.860
6.700
6.730
6.338
26,877,197
Dec 29, 2025
6.960
7.170
6.830
6.860
6.461
54,957,480
Dec 24, 2025
6.890
6.890
6.890
6.890
6.489
-
Dec 23, 2025
6.850
6.970
6.790
6.890
6.489
39,006,647
Dec 22, 2025
6.940
6.960
6.770
6.850
6.451
48,514,935
Dec 19, 2025
6.850
6.930
6.790
6.910
6.508
52,685,412
Dec 18, 2025
6.650
6.890
6.570
6.850
6.451
68,721,244
Dec 17, 2025
6.500
6.720
6.490
6.670
6.282
93,345,825
Dec 16, 2025
6.670
6.710
6.340
6.500
6.122
102,953,007
Dec 15, 2025
6.660
6.900
6.540
6.700
6.310
127,812,803
Dec 12, 2025
6.790
6.850
6.650
6.670
6.282
95,604,353
Dec 11, 2025
6.790
6.850
6.700
6.760
6.367
40,313,887
Dec 10, 2025
6.610
6.770
6.560
6.770
6.376
31,930,794
Dec 9, 2025
6.950
6.970
6.560
6.610
6.225
57,749,683
Dec 8, 2025
7.120
7.210
6.950
6.980
6.574
35,385,283
Dec 5, 2025
6.790
7.050
6.720
7.010
6.602
41,385,084
Dec 4, 2025
6.670
6.800
6.640
6.780
6.385
26,465,295
Dec 3, 2025
6.850
6.880
6.610
6.670
6.282
38,178,327
Dec 2, 2025
6.660
6.880
6.650
6.850
6.451
54,353,814
Dec 1, 2025
7.030
7.080
6.580
6.680
6.291
98,976,688
Nov 28, 2025
7.290
7.300
7.040
7.050
6.640
21,906,268
Nov 27, 2025
7.220
7.340
7.090
7.270
6.847
20,985,240
Nov 26, 2025
7.260
7.290
7.120
7.200
6.781
23,742,196
Nov 25, 2025
7.010
7.200
6.970
7.130
6.715
30,961,917
Nov 24, 2025
6.990
7.030
6.850
6.940
6.536
64,932,603
Nov 21, 2025
7.150
7.170
6.920
6.940
6.536
33,482,966
Nov 20, 2025
7.290
7.340
7.190
7.240
6.819
23,226,337
Nov 19, 2025
7.060
7.330
7.050
7.290
6.866
36,343,253
Nov 18, 2025
7.360
7.370
7.040
7.060
6.649
30,604,309
Nov 17, 2025
7.400
7.420
7.220
7.410
6.979
23,710,780
Nov 14, 2025
7.430
7.470
7.360
7.400
6.969
26,996,879
Nov 13, 2025
7.430
7.550
7.290
7.490
7.054
34,750,885
Nov 12, 2025
7.200
7.430
7.120
7.430
6.998
35,599,684
Nov 11, 2025
7.280
7.330
7.050
7.180
6.762
26,645,998
Nov 10, 2025
7.250
7.340
7.130
7.310
6.885
19,751,832
Nov 7, 2025
7.280
7.290
7.150
7.200
6.781
20,949,060
Nov 6, 2025
7.050
7.300
7.050
7.290
6.866
34,903,523
Nov 5, 2025
6.990
7.050
6.760
7.020
6.611
36,308,282
Nov 4, 2025
0.082202
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
6.980
7.140
6.900
6.990
6.583
30,504,268
Nov 3, 2025
7.030
7.180
6.970
7.130
6.638
36,153,491
