HKSE - Delayed Quote
HKD
China Pacific Insurance (Group) Co., Ltd. (2601.HK)
28.060
-0.140
(-0.50%)
As of 10:33:56 AM GMT+8. Market Open.
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 6, 2026
27.620
28.140
27.620
28.060
28.060
2,194,901
Nov 5, 2026
27.860
28.300
27.720
28.200
28.200
11,442,529
Nov 4, 2026
27.340
27.720
27.080
27.720
27.720
17,565,686
Nov 3, 2026
26.380
27.560
26.300
27.540
27.540
28,935,244
Nov 2, 2026
26.360
27.040
26.120
26.340
26.340
23,605,021
Oct 30, 2026
26.400
26.580
26.120
26.220
26.220
20,793,228
Oct 29, 2026
26.000
26.880
25.600
26.700
26.700
17,578,545
Oct 28, 2026
26.260
26.700
26.140
26.560
26.560
11,017,103
Oct 27, 2026
26.440
26.620
25.900
26.540
26.540
16,928,749
Oct 26, 2026
25.960
26.640
25.820
26.460
26.460
11,702,125
Oct 23, 2026
25.480
26.280
25.000
26.260
26.260
18,649,659
Oct 22, 2026
25.700
25.980
25.200
25.380
25.380
22,494,367
Oct 21, 2026
26.460
26.460
25.640
25.900
25.900
20,107,753
Oct 20, 2026
26.560
26.740
25.960
26.080
26.080
11,508,365
Oct 16, 2026
26.980
26.980
26.080
26.460
26.460
13,504,740
Oct 15, 2026
27.060
27.060
26.420
26.700
26.700
13,298,767
Oct 14, 2026
27.620
27.620
26.880
27.160
27.160
16,828,010
Oct 13, 2026
28.440
28.440
27.400
27.620
27.620
8,602,107
Oct 12, 2026
28.580
28.700
28.020
28.220
28.220
6,428,851
Oct 9, 2026
27.820
28.340
27.800
28.260
28.260
7,158,740
Oct 8, 2026
27.580
28.360
27.580
27.740
27.740
11,607,523
Oct 7, 2026
27.720
27.760
27.480
27.580
27.580
2,848,796
Oct 6, 2026
27.400
27.840
27.400
27.680
27.680
2,826,910
Oct 5, 2026
27.660
27.880
27.520
27.600
27.600
2,801,474
Oct 2, 2026
27.840
27.920
27.220
27.780
27.780
9,486,118
Sep 30, 2026
28.140
28.280
27.840
28.140
28.140
10,783,180
Sep 29, 2026
28.100
28.380
27.920
28.180
28.180
6,697,730
Sep 28, 2026
28.300
28.700
27.960
28.160
28.160
5,128,971
Sep 25, 2026
28.220
28.460
27.840
28.400
28.400
4,724,764
Sep 24, 2026
28.680
28.680
28.320
28.420
28.420
6,665,066
Sep 23, 2026
28.920
29.100
28.380
28.820
28.820
7,061,820
Sep 22, 2026
28.700
29.120
28.380
28.880
28.880
8,638,100
Sep 21, 2026
28.500
28.780
28.180
28.660
28.660
8,004,842
Sep 18, 2026
28.440
28.900
28.300
28.480
28.480
10,154,439
Sep 17, 2026
28.740
28.760
28.280
28.440
28.440
6,513,943
Sep 16, 2026
28.940
28.940
28.480
28.740
28.740
7,120,906
Sep 15, 2026
29.360
29.360
28.740
28.940
28.940
7,872,000
Sep 14, 2026
29.200
29.320
28.660
29.180
29.180
12,812,063
Sep 11, 2026
29.440
29.440
28.700
29.400
29.400
6,979,284
Sep 10, 2026
29.680
29.680
29.080
29.600
29.600
8,527,240
Sep 9, 2026
29.500
29.860
29.180
29.300
29.300
9,342,737
Sep 8, 2026
0.485444
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
29.800
30.080
29.420
29.500
29.500
7,596,856
Sep 7, 2026
31.520
31.800
30.220
30.280
29.795
12,094,761
Sep 4, 2026
31.480
31.960
31.180
31.480
30.975
10,265,679
Sep 3, 2026
30.520
31.600
30.100
31.120
30.621
14,750,432
Sep 2, 2026
30.200
31.000
30.060
30.520
30.031
8,887,066
Sep 1, 2026
30.220
31.000
30.000
30.920
30.424
13,006,450
Aug 31, 2026
29.600
30.220
29.520
30.220
29.736
12,118,853
Aug 28, 2026
29.900
30.300
29.340
30.160
29.676
11,053,894
Aug 27, 2026
30.520
30.520
29.680
29.860
29.381
8,322,166
Aug 26, 2026
29.340
30.220
29.260
30.040
29.558
9,689,721
Aug 25, 2026
29.400
29.620
28.960
29.320
28.850
6,284,080
Aug 24, 2026
29.320
29.800
29.080
29.400
28.929
7,205,497
Aug 21, 2026
28.860
29.680
28.800
29.460
28.988
12,538,451
Aug 20, 2026
28.560
28.760
28.040
28.520
28.063
5,496,958
Aug 19, 2026
27.920
28.520
27.920
28.460
28.004
6,629,996
Aug 18, 2026
28.840
28.840
27.880
28.200
27.748
9,710,692
Aug 17, 2026
28.480
28.940
28.320
28.740
28.279
5,089,026
Aug 14, 2026
28.720
28.720
28.140
28.360
27.905
9,646,092
Aug 13, 2026
28.560
28.880
28.440
28.820
28.358
7,326,854
Aug 12, 2026
28.680
28.760
28.420
28.720
28.260
5,701,802
Aug 11, 2026
29.260
29.280
28.680
28.760
28.299
10,378,699
Aug 10, 2026
29.620
29.740
29.000
29.260
28.791
8,882,613
Aug 7, 2026
29.680
29.880
29.300
29.520
29.047
7,582,293
Aug 6, 2026
30.380
30.380
29.640
29.900
29.421
6,227,872
Aug 5, 2026
30.000
30.440
29.680
30.440
29.952
8,801,386
Aug 4, 2026
30.440
30.920
29.940
30.180
29.696
8,439,776
Aug 3, 2026
30.400
30.740
30.280
30.660
30.168
6,677,475
Jul 31, 2026
31.120
31.480
30.200
30.560
30.070
14,897,912
Jul 30, 2026
30.780
31.380
30.660
31.340
30.838
10,327,902
Jul 29, 2026
30.180
30.800
30.060
30.760
30.267
9,861,671
Jul 28, 2026
30.080
30.300
29.700
30.040
29.558
7,433,854
Jul 27, 2026
30.140
30.200
29.620
30.080
29.598
5,807,066
Jul 24, 2026
30.040
30.420
29.560
29.760
29.283
6,814,284
Jul 23, 2026
30.000
30.420
29.940
30.240
29.755
10,462,971
Jul 22, 2026
29.600
30.300
29.220
30.000
29.519
9,895,322
Jul 21, 2026
29.460
29.960
28.980
29.680
29.204
12,841,727
Jul 20, 2026
28.700
29.760
28.540
29.460
28.988
13,714,355
Jul 17, 2026
28.820
28.900
27.860
28.300
27.846
7,712,079
Jul 16, 2026
28.680
28.880
28.460
28.640
28.181
6,817,480
Jul 15, 2026
28.200
28.860
27.700
28.680
28.220
16,200,131
Jul 14, 2026
27.400
27.960
26.720
27.860
27.413
7,909,456
Jul 13, 2026
27.500
27.500
26.900
27.400
26.961
7,934,485
Jul 10, 2026
27.600
27.880
27.140
27.400
26.961
6,592,757
Jul 9, 2026
27.940
27.940
27.020
27.380
26.941
8,378,976
Jul 8, 2026
27.700
27.980
27.540
27.940
27.492
8,982,432
Jul 7, 2026
28.000
28.240
27.440
27.640
27.197
10,078,860
Jul 6, 2026
27.580
28.400
27.340
28.280
27.827
10,039,614
Jul 3, 2026
27.720
28.020
27.320
27.620
27.177
8,131,253
Jul 2, 2026
27.720
28.200
27.260
27.500
27.059
11,550,120
Jun 30, 2026
27.260
27.480
26.500
26.880
26.449
16,107,300
Jun 29, 2026
27.000
27.800
26.840
27.260
26.823
11,906,616
Jun 26, 2026
27.660
27.720
26.660
27.000
26.567
14,188,952
Jun 25, 2026
27.640
28.200
27.000
27.660
27.217
18,540,619
Jun 24, 2026
28.640
28.840
27.420
27.640
27.197
23,710,538
Jun 23, 2026
29.300
29.640
28.380
28.540
28.082
12,457,167
Jun 22, 2026
28.340
29.780
27.920
29.640
29.165
23,948,770
Jun 18, 2026
30.200
30.460
28.100
28.500
28.043
36,209,508
Jun 17, 2026
31.460
31.700
30.160
30.580
30.090
16,868,661
Jun 16, 2026
31.640
32.040
31.080
31.280
30.779
11,527,135
Jun 15, 2026
31.640
32.500
31.320
31.940
31.428
15,704,940
Jun 12, 2026
1.321705
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
30.760
32.040
30.720
31.640
31.133
22,473,233
Jun 11, 2026
32.280
32.980
31.680
32.060
30.246
13,307,395
Jun 10, 2026
31.620
32.660
31.460
32.280
30.453
13,733,445
Jun 9, 2026
31.000
31.920
30.940
31.680
29.887
12,444,962
Jun 8, 2026
30.720
31.580
30.420
31.400
29.623
10,257,760
Jun 5, 2026
31.260
31.940
30.960
31.100
29.340
7,373,893
Jun 4, 2026
31.620
31.760
31.200
31.340
29.566
9,443,901
Jun 3, 2026
31.940
31.940
31.140
31.620
29.830
9,130,604
Jun 2, 2026
31.740
32.180
31.340
31.940
30.132
8,902,520
Jun 1, 2026
31.000
32.160
30.840
31.960
30.151
13,215,986
May 29, 2026
31.500
31.780
31.020
31.420
29.642
20,791,891
May 28, 2026
31.740
31.920
30.680
31.200
29.434
19,633,495
May 27, 2026
32.260
32.340
31.820
31.920
30.113
9,786,355
May 26, 2026
32.000
32.940
32.000
32.300
30.472
11,645,427
May 22, 2026
32.480
32.480
31.700
32.160
30.340
11,966,051
May 21, 2026
32.640
33.220
31.960
32.160
30.340
11,976,878
May 20, 2026
32.120
32.580
32.020
32.320
30.491
12,868,100
May 19, 2026
33.000
33.140
32.120
32.700
30.849
14,344,081
May 18, 2026
33.180
33.180
32.420
32.940
31.076
9,872,700
May 15, 2026
33.940
33.940
32.920
33.200
31.321
10,868,799
May 14, 2026
34.740
34.800
33.600
33.820
31.906
10,624,090
May 13, 2026
35.860
35.860
33.920
34.440
32.491
19,099,555
May 12, 2026
35.680
35.860
35.280
35.680
33.661
16,969,501
May 11, 2026
35.520
35.700
34.800
35.180
33.189
9,225,014
May 8, 2026
35.800
35.800
35.060
35.440
33.434
13,390,306
May 7, 2026
34.800
35.660
34.420
35.540
33.529
18,462,176
May 6, 2026
34.460
34.600
33.780
34.380
32.434
6,120,679
May 5, 2026
34.360
34.600
34.000
34.460
32.510
2,976,520
May 4, 2026
34.700
34.800
34.180
34.360
32.415
5,202,404
Apr 30, 2026
34.200
34.800
33.800
34.020
32.095
17,452,077
Apr 29, 2026
31.780
33.840
31.780
33.800
31.887
18,805,585
Apr 28, 2026
32.100
32.160
31.560
32.060
30.246
11,215,394
Apr 27, 2026
32.400
32.620
31.800
31.980
30.170
9,075,908
Apr 24, 2026
32.400
32.600
31.760
32.400
30.566
8,302,408
Apr 23, 2026
32.380
32.500
32.000
32.220
30.396
10,540,640
Apr 22, 2026
32.940
32.940
32.160
32.280
30.453
12,027,724
Apr 21, 2026
32.820
33.320
32.640
32.940
31.076
5,549,068
Apr 20, 2026
32.900
33.320
32.600
33.140
31.264
8,065,600
Apr 17, 2026
33.900
33.900
32.380
32.940
31.076
16,940,988
Apr 16, 2026
33.840
34.360
33.640
34.100
32.170
7,340,373
Apr 15, 2026
34.140
34.480
33.680
33.860
31.944
9,305,600
Apr 14, 2026
33.800
34.160
33.460
34.080
32.151
6,290,467
Apr 13, 2026
33.660
33.660
32.900
33.440
31.547
6,141,626
Apr 10, 2026
34.060
34.480
33.460
33.720
31.812
11,125,431
Apr 9, 2026
34.400
34.460
33.480
33.700
31.793
11,994,750
Apr 8, 2026
33.620
34.840
33.620
34.160
32.227
22,778,692
Apr 2, 2026
32.780
33.280
32.360
33.160
31.283
13,665,605
Apr 1, 2026
32.600
33.380
32.360
32.780
30.925
17,117,155
Mar 31, 2026
31.800
32.920
31.620
31.880
30.076
18,065,113
Mar 30, 2026
32.000
32.160
31.160
31.800
30.000
15,131,525
Mar 27, 2026
31.820
32.460
31.600
32.060
30.246
11,895,941
Mar 26, 2026
32.600
32.600
31.260
31.820
30.019
32,234,090
Mar 25, 2026
32.740
32.740
32.100
32.600
30.755
17,904,950
Mar 24, 2026
31.720
32.240
31.480
32.160
30.340
24,720,573
Mar 23, 2026
32.900
32.900
31.000
31.720
29.925
30,405,513
Mar 20, 2026
33.740
34.220
32.980
33.360
31.472
11,312,506
Mar 19, 2026
34.240
34.240
33.220
33.700
31.793
15,057,248
Mar 18, 2026
34.900
35.100
34.420
34.680
32.717
7,925,102
Mar 17, 2026
34.040
35.400
34.040
34.480
32.529
13,505,296
Mar 16, 2026
33.480
34.260
32.900
34.040
32.113
7,507,286
Mar 13, 2026
34.040
34.260
33.100
33.480
31.585
9,095,824
Mar 12, 2026
34.420
34.760
33.400
34.040
32.113
15,171,970
Mar 11, 2026
34.560
34.920
34.200
34.480
32.529
11,586,669
Mar 10, 2026
33.360
34.640
33.360
34.320
32.378
25,686,926
Mar 9, 2026
32.840
33.320
31.780
33.240
31.359
29,517,843
Mar 6, 2026
33.360
34.000
33.240
33.980
32.057
17,424,590
Mar 5, 2026
34.000
34.580
33.260
33.600
31.698
19,944,441
Mar 4, 2026
33.700
34.320
32.380
33.600
31.698
24,256,376
Mar 3, 2026
34.820
35.220
33.880
34.340
32.396
15,921,860
Mar 2, 2026
35.660
35.880
34.240
34.620
32.661
30,089,360
Feb 27, 2026
35.660
35.940
35.240
35.940
33.906
15,790,962
Feb 26, 2026
37.120
37.120
35.000
35.500
33.491
26,285,358
Feb 25, 2026
37.020
37.260
36.260
36.780
34.698
12,992,726
Feb 24, 2026
37.720
37.760
36.300
36.640
34.566
18,425,982
Feb 23, 2026
37.960
38.440
37.800
38.380
36.208
5,452,950
Feb 20, 2026
37.580
38.080
37.180
37.500
35.378
4,660,119
Feb 16, 2026
37.420
37.420
37.420
37.420
35.302
-
Feb 13, 2026
38.220
38.280
36.600
37.260
35.151
21,239,820
Feb 12, 2026
38.920
39.020
37.920
38.200
36.038
8,808,837
Feb 11, 2026
40.360
40.440
38.600
38.920
36.717
10,463,572
Feb 10, 2026
39.800
40.040
39.220
40.000
37.736
9,494,672
Feb 9, 2026
39.420
40.460
38.660
39.740
37.491
16,525,216
Feb 6, 2026
38.380
39.200
38.280
38.540
36.359
9,960,563
Feb 5, 2026
39.500
39.680
38.000
39.280
37.057
12,857,336
Feb 4, 2026
38.660
39.800
38.320
39.480
37.246
11,478,642
Feb 3, 2026
38.480
39.500
37.800
38.420
36.246
12,656,554
Feb 2, 2026
39.120
39.560
37.720
38.360
36.189
14,806,925
Jan 30, 2026
39.620
40.160
38.800
39.400
37.170
16,758,309
Jan 29, 2026
38.560
40.160
38.280
39.680
37.434
25,683,138
Jan 28, 2026
38.540
38.920
38.040
38.560
36.378
16,680,897
Jan 27, 2026
37.540
38.720
37.120
38.420
36.246
17,671,263
Jan 26, 2026
36.900
38.160
36.580
37.420
35.302
14,945,683
Jan 23, 2026
37.920
38.240
36.580
37.000
34.906
26,808,531
Jan 22, 2026
39.420
39.440
37.700
37.920
35.774
15,067,778
Jan 21, 2026
38.900
39.500
38.540
38.860
36.661
17,717,432
Jan 20, 2026
38.140
39.300
37.880
39.160
36.944
20,473,475
Jan 19, 2026
38.220
38.780
37.600
38.140
35.981
6,890,754
Jan 16, 2026
38.100
38.400
37.120
38.400
36.227
21,653,048
Jan 15, 2026
38.860
39.060
37.380
37.920
35.774
31,589,367
Jan 14, 2026
38.400
38.880
37.720
38.860
36.661
21,462,082
Jan 13, 2026
38.500
39.600
37.940
38.400
36.227
21,249,976
Jan 12, 2026
38.900
38.960
37.840
38.200
36.038
16,598,338
Jan 9, 2026
38.300
38.940
37.880
38.600
36.415
16,593,069
Jan 8, 2026
39.140
39.280
37.700
38.440
36.264
16,743,103
Jan 7, 2026
38.700
39.100
38.240
39.100
36.887
22,234,514
Jan 6, 2026
37.460
38.980
37.460
38.780
36.585
31,299,328
Jan 5, 2026
35.180
38.280
35.180
37.660
35.529
24,666,253
Jan 2, 2026
35.500
36.340
35.260
36.200
34.151
5,605,622
Dec 31, 2025
35.280
35.280
35.280
35.280
33.283
-
Dec 30, 2025
35.700
36.080
35.320
35.780
33.755
8,601,955
Dec 29, 2025
36.400
37.220
35.560
35.740
33.717
18,337,903
Dec 24, 2025
35.740
35.740
35.740
35.740
33.717
-
Dec 23, 2025
36.280
36.640
35.680
35.980
33.944
9,475,987
Dec 22, 2025
35.880
36.200
35.180
36.000
33.963
14,052,641
Dec 19, 2025
35.920
36.160
35.360
35.580
33.566
13,900,877
Dec 18, 2025
35.780
36.080
35.280
35.920
33.887
17,127,040
Dec 17, 2025
34.860
36.180
34.500
35.920
33.887
21,794,240
Dec 16, 2025
35.400
35.960
34.320
34.860
32.887
14,775,163
Dec 15, 2025
34.060
36.200
33.900
35.440
33.434
23,582,133
Dec 12, 2025
32.820
34.660
32.640
34.600
32.642
31,774,113
Dec 11, 2025
33.160
33.280
32.540
32.740
30.887
7,815,608
Dec 10, 2025
33.060
33.240
32.640
32.940
31.076
12,394,517
Dec 9, 2025
33.980
33.980
32.840
33.020
31.151
14,306,238
Dec 8, 2025
33.540
34.720
33.500
33.980
32.057
26,573,907
Dec 5, 2025
31.420
34.100
31.420
33.420
31.529
38,919,565
Dec 4, 2025
31.300
31.760
31.200
31.720
29.925
9,338,370
Dec 3, 2025
31.660
32.200
31.040
31.300
29.529
9,963,053
Dec 2, 2025
31.260
32.240
30.980
31.840
30.038
19,526,576
Dec 1, 2025
30.880
31.080
30.260
30.980
29.227
13,678,662
Nov 28, 2025
31.360
31.500
30.840
30.880
29.132
7,031,379
Nov 27, 2025
30.740
31.960
30.520
31.300
29.529
13,770,700
Nov 26, 2025
31.200
31.360
30.500
30.740
29.000
12,186,800
Nov 25, 2025
30.800
31.400
30.800
31.100
29.340
14,873,261
Nov 24, 2025
31.240
31.540
30.520
30.720
28.981
26,681,947
Nov 21, 2025
31.700
31.940
31.100
31.240
29.472
22,319,907
Nov 20, 2025
32.460
32.800
32.040
32.200
30.378
9,372,256
Nov 19, 2025
32.320
32.780
32.220
32.320
30.491
7,823,892
Nov 18, 2025
33.000
33.140
32.100
32.320
30.491
12,745,436
Nov 17, 2025
33.280
33.460
32.740
33.340
31.453
11,941,285
Nov 14, 2025
33.900
34.180
33.340
33.520
31.623
9,900,439
Nov 13, 2025
33.740
34.460
33.480
34.400
32.453
15,835,200
Nov 12, 2025
33.040
34.240
32.860
33.740
31.830
19,322,364
Nov 11, 2025
33.200
33.760
32.660
33.060
31.189
17,504,362
Nov 10, 2025
32.020
33.500
32.020
33.100
31.227
19,575,685
Nov 7, 2025
31.760
32.700
31.760
32.200
30.378
20,756,699
Nov 6, 2025
31.600
32.020
31.420
31.980
30.170
15,562,338
