China Life Insurance Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	11.060	11.320	11.040	11.160	9.349	32,886,172
2022-08-23	11.200	11.240	11.080	11.100	9.299	19,617,010
2022-08-22	11.160	11.440	11.160	11.240	9.416	12,845,130
2022-08-19	11.180	11.360	11.180	11.300	9.466	8,420,171
2022-08-18	11.380	11.380	11.220	11.240	9.416	12,284,580
2022-08-17	11.320	11.420	11.240	11.380	9.533	15,594,560
2022-08-16	11.420	11.500	11.240	11.280	9.450	27,137,600
2022-08-15	11.520	11.640	11.440	11.480	9.617	20,024,850
2022-08-12	11.640	11.840	11.640	11.760	9.852	11,690,260
2022-08-11	11.500	11.860	11.400	11.720	9.818	23,041,260
2022-08-10	11.540	11.640	11.320	11.400	9.550	15,167,390
2022-08-09	11.520	11.760	11.520	11.580	9.701	16,969,859
2022-08-08	11.520	11.580	11.380	11.540	9.667	12,471,080
2022-08-05	11.460	11.580	11.360	11.520	9.651	13,161,830
2022-08-04	11.240	11.400	11.220	11.360	9.517	14,967,720
2022-08-03	11.320	11.380	11.140	11.240	9.416	14,250,270
2022-08-02	11.480	11.480	11.200	11.320	9.483	20,329,330
2022-08-01	11.740	11.740	11.480	11.620	9.735	14,020,400
2022-07-29	11.760	11.880	11.600	11.680	9.785	16,009,490
2022-07-28	11.780	11.900	11.720	11.760	9.852	16,519,680
2022-07-27	11.800	11.880	11.760	11.800	9.885	8,230,996
2022-07-26	11.820	11.940	11.740	11.880	9.952	14,258,420
2022-07-25	11.680	11.840	11.680	11.720	9.818	12,827,980
2022-07-22	11.760	11.820	11.660	11.740	9.835	11,593,330
2022-07-21	11.760	11.760	11.620	11.680	9.785	18,438,131
2022-07-20	11.900	11.980	11.720	11.760	9.852	18,791,279
2022-07-19	11.700	11.880	11.680	11.760	9.852	13,987,720
2022-07-18	11.800	11.960	11.680	11.900	9.969	20,066,471
2022-07-15	11.900	11.940	11.580	11.640	9.751	38,588,059
2022-07-14	12.160	12.160	11.780	11.980	10.036	38,079,512
2022-07-13	12.400	12.440	12.060	12.160	10.187	19,426,061
2022-07-12	12.280	12.420	12.240	12.300	10.304	21,484,590
2022-07-11	12.420	12.500	12.260	12.380	10.371	17,319,080
2022-07-08	12.680	12.700	12.480	12.620	10.572	14,238,280
2022-07-07	12.340	12.560	12.340	12.540	10.505	17,824,590
2022-07-06	12.640	12.640	12.260	12.480	10.455	43,824,199
2022-07-05	13.600	13.760	13.520	13.540	10.705	25,100,391
2022-07-04	13.580	13.580	13.340	13.500	10.673	17,519,650
2022-06-30	13.560	13.760	13.500	13.660	10.800	31,892,631
2022-06-29	13.460	13.740	13.460	13.580	10.737	33,637,801
2022-06-28	13.480	13.660	13.420	13.640	10.784	33,783,941
2022-06-27	13.520	13.620	13.420	13.540	10.705	32,300,010
2022-06-24	13.480	13.600	13.280	13.420	10.610	24,962,590
2022-06-23	13.080	13.520	13.060	13.480	10.657	48,718,406
2022-06-22	13.120	13.280	13.020	13.060	10.325	30,337,711
2022-06-21	12.680	13.260	12.660	13.180	10.420	69,727,688
2022-06-20	12.560	12.760	12.460	12.680	10.025	17,696,641
2022-06-17	12.400	12.780	12.340	12.660	10.009	39,790,793
2022-06-16	12.700	12.780	12.300	12.400	9.804	29,885,131
2022-06-15	11.920	12.840	11.920	12.640	9.993	91,165,133
2022-06-14	11.960	12.080	11.800	12.000	9.487	15,932,150
2022-06-13	11.880	12.060	11.860	11.960	9.456	25,011,740
2022-06-10	12.000	12.320	12.000	12.260	9.693	22,860,301
2022-06-09	12.200	12.380	12.140	12.180	9.630	17,030,750
2022-06-08	12.380	12.380	12.160	12.300	9.725	15,900,080
2022-06-07	12.200	12.280	12.080	12.240	9.677	15,951,090
2022-06-06	11.980	12.280	11.800	12.220	9.661	23,362,350
2022-06-02	11.940	11.980	11.840	11.960	9.456	14,327,950
2022-06-01	12.040	12.080	11.940	12.040	9.519	12,377,000
2022-05-31	11.860	12.040	11.860	12.040	9.519	26,855,039

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.4162 HKD
2026-06-30	0.7106 HKD
2025-10-09	0.2602 HKD
2025-07-02	0.4929 HKD
2024-11-05	0.2181 HKD
2024-07-03	0.4713 HKD
2023-07-05	0.5332 HKD
2022-07-06	0.7616 HKD
2021-07-07	0.7683 HKD
2020-07-07	0.7995 HKD
2019-06-06	0.1821 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.