China Pacific Insurance (2601)

2601
🏛️ Hong Kong →
30.42
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 15.66 15.90 15.64 15.76 7.4M
2023-12-28 14.90 15.78 14.90 15.62 11.5M
2023-12-27 15.02 15.04 14.50 14.90 9.6M
2023-12-22 14.86 15.28 14.80 14.92 5.7M
2023-12-21 14.50 15.06 14.50 14.94 8.5M
2023-12-20 14.74 14.76 14.52 14.70 6.1M
2023-12-19 14.82 14.88 14.42 14.52 8.5M
2023-12-18 14.92 15.18 14.72 14.90 6.9M
2023-12-15 15.28 15.64 15.08 15.14 11.6M
2023-12-14 15.26 15.36 14.80 14.94 6.8M
2023-12-13 15.16 15.26 14.92 15.08 7.6M
2023-12-12 15.02 15.30 15.02 15.24 6.9M
2023-12-11 15.20 15.30 14.62 15.04 14.3M
2023-12-08 15.48 15.54 15.16 15.30 5.6M
2023-12-07 15.56 15.62 15.16 15.40 6.5M
2023-12-06 15.50 15.68 15.20 15.64 7.4M
2023-12-05 15.94 15.94 15.30 15.50 10.6M
2023-12-04 16.42 16.44 15.80 15.90 12.0M
2023-12-01 16.50 16.66 16.30 16.42 9.0M
2023-11-30 16.46 16.60 16.24 16.50 20.5M
2023-11-29 17.16 17.38 16.40 16.60 16.4M
2023-11-28 17.76 17.86 17.14 17.24 14.1M
2023-11-27 17.80 17.94 17.48 17.84 12.4M
2023-11-24 17.70 17.78 17.50 17.60 6.3M
2023-11-23 17.52 17.90 17.30 17.82 5.4M
2023-11-22 17.44 17.68 17.38 17.52 5.8M
2023-11-21 17.78 18.24 17.48 17.48 11.2M
2023-11-20 17.46 17.78 17.16 17.66 6.9M
2023-11-17 17.48 17.50 17.06 17.22 6.5M
2023-11-16 17.96 17.96 17.50 17.70 10.6M
2023-11-15 17.50 17.96 17.40 17.88 14.2M
2023-11-14 16.88 17.22 16.78 17.16 10.5M
2023-11-13 16.72 16.86 16.54 16.80 8.4M
2023-11-10 17.00 17.04 16.66 16.72 9.6M
2023-11-09 17.02 17.12 16.72 17.02 12.9M
2023-11-08 17.52 17.68 16.86 17.02 18.0M
2023-11-07 18.80 18.80 17.58 17.64 24.0M
2023-11-06 19.22 19.56 18.86 19.02 10.6M
2023-11-03 19.30 19.32 18.98 19.16 5.9M
2023-11-02 19.26 19.50 19.00 19.14 6.3M
2023-11-01 19.14 19.48 19.06 19.22 7.4M
2023-10-31 19.12 19.46 18.78 19.28 9.8M
2023-10-30 18.50 19.26 18.40 19.00 11.2M
2023-10-27 19.14 19.14 18.24 18.84 13.5M
2023-10-26 19.16 19.52 18.90 19.06 8.8M
2023-10-25 20.00 20.10 19.16 19.20 10.5M
2023-10-24 19.14 19.54 18.84 19.40 10.9M
2023-10-20 19.40 19.66 19.18 19.24 7.9M
2023-10-19 20.40 20.40 19.58 19.68 13.1M
2023-10-18 20.90 21.05 20.60 20.65 11.1M
2023-10-17 20.65 21.10 20.45 20.90 12.4M
2023-10-16 20.60 20.80 20.10 20.25 6.8M
2023-10-13 20.20 20.80 19.98 20.60 11.9M
2023-10-12 19.80 20.70 19.80 20.45 12.3M
2023-10-11 19.62 19.66 19.34 19.38 11.0M
2023-10-10 19.12 19.78 19.12 19.46 11.0M
2023-10-09 19.24 19.40 18.98 19.08 4.0M
2023-10-06 18.74 19.08 18.74 18.90 3.4M
2023-10-05 18.80 18.86 18.60 18.70 2.7M
2023-10-04 18.72 18.94 18.64 18.80 3.4M
2023-10-03 19.18 19.44 18.62 18.80 4.9M
2023-09-29 19.50 19.82 19.50 19.60 4.1M
2023-09-28 19.32 19.86 19.24 19.62 12.6M
2023-09-27 19.50 19.70 19.36 19.42 10.5M
2023-09-26 19.40 19.74 19.40 19.56 16.7M
2023-09-25 19.42 19.64 19.26 19.50 11.8M
2023-09-22 18.72 19.50 18.38 19.42 14.8M
2023-09-21 19.06 19.26 18.60 18.74 12.5M
2023-09-20 19.22 19.30 18.92 19.06 12.7M
2023-09-19 19.10 19.40 18.90 19.28 11.3M
2023-09-18 19.20 19.24 18.70 18.98 6.1M
2023-09-15 18.74 19.26 18.64 19.00 12.0M
2023-09-14 18.82 19.02 18.62 18.78 3.9M
2023-09-13 19.02 19.20 18.42 18.68 5.5M
2023-09-12 19.30 19.30 18.72 18.86 6.6M
2023-09-11 19.32 19.42 19.00 19.30 9.2M
2023-09-07 19.42 19.60 19.14 19.38 7.9M
2023-09-06 19.08 19.60 19.02 19.40 9.5M
2023-09-05 19.38 19.50 19.02 19.16 9.1M
2023-09-04 18.44 19.68 18.44 19.38 24.9M
2023-08-31 18.00 18.34 17.86 17.96 8.5M
2023-08-30 18.10 18.20 17.86 18.00 9.7M
2023-08-29 17.58 18.00 17.44 17.90 9.6M
2023-08-28 18.64 18.78 17.44 17.60 12.4M
2023-08-25 17.20 17.88 17.14 17.56 11.3M
2023-08-24 17.08 17.34 16.76 17.22 12.0M
2023-08-23 17.12 17.24 16.90 17.08 14.8M
2023-08-22 17.32 17.66 17.02 17.20 17.5M
2023-08-21 17.90 17.94 17.12 17.32 15.3M
2023-08-18 18.02 18.80 17.96 18.00 8.9M
2023-08-17 18.20 18.20 17.76 18.16 9.1M
2023-08-16 18.44 18.58 18.20 18.38 6.8M
2023-08-15 18.60 19.12 18.46 18.62 11.6M
2023-08-14 18.66 18.82 18.48 18.82 7.3M
2023-08-11 19.54 19.54 18.84 19.06 11.8M
2023-08-10 19.52 19.74 19.30 19.56 12.4M
2023-08-09 19.54 19.80 19.42 19.72 4.6M
2023-08-08 19.96 20.00 19.56 19.68 9.0M
2023-08-07 20.55 20.70 20.00 20.35 8.6M
2023-08-04 21.00 21.65 20.70 20.85 15.8M
2023-08-03 20.00 20.90 20.00 20.55 16.5M
2023-08-02 20.55 21.25 20.15 20.35 16.1M
2023-08-01 20.90 21.35 20.65 20.75 10.8M
2023-07-31 20.85 21.45 20.75 20.90 26.5M
2023-07-28 19.58 20.65 19.48 20.50 27.1M
2023-07-27 19.00 19.96 18.98 19.70 35.3M
2023-07-26 19.10 19.46 18.96 19.00 19.2M
2023-07-25 18.30 19.44 18.30 19.18 49.8M
2023-07-24 18.50 18.52 17.84 17.94 18.8M
2023-07-21 18.64 18.90 18.56 18.62 12.5M
2023-07-20 19.20 19.48 18.64 18.70 12.4M
2023-07-19 19.24 19.32 18.88 19.18 10.8M
2023-07-18 20.20 20.20 19.14 19.28 19.3M
2023-07-14 20.70 20.95 20.10 20.35 8.5M
2023-07-13 20.70 20.85 20.40 20.70 12.5M
2023-07-12 19.98 20.55 19.98 20.35 5.9M
2023-07-11 20.00 20.45 19.90 19.98 8.4M
2023-07-10 20.40 20.40 19.54 19.98 7.8M
2023-07-07 19.92 20.35 19.70 20.00 7.9M
2023-07-06 20.40 21.10 19.92 20.00 13.1M
2023-07-05 21.10 21.10 20.25 20.45 5.6M
2023-07-04 20.90 21.20 20.60 20.90 5.7M
2023-07-03 20.10 21.00 20.05 20.80 14.2M
2023-06-30 20.15 20.30 19.92 20.25 7.9M
2023-06-29 20.45 20.65 20.15 20.25 8.8M
2023-06-28 20.15 20.65 19.88 20.45 11.0M
2023-06-27 19.28 20.15 19.08 20.00 11.0M
2023-06-26 19.20 19.36 18.84 19.22 8.8M
2023-06-23 19.42 19.44 19.10 19.20 3.4M
2023-06-21 19.54 19.88 19.20 19.58 7.2M
2023-06-20 20.25 20.25 19.54 19.66 7.0M
2023-06-19 20.30 20.30 19.76 20.15 10.2M
2023-06-16 21.20 21.25 20.40 20.50 13.6M
2023-06-15 21.05 21.30 20.40 20.95 7.5M
2023-06-14 21.10 21.65 20.95 21.05 5.1M
2023-06-13 21.15 21.25 20.80 21.05 4.1M
2023-06-12 21.25 21.50 20.85 21.15 7.3M
2023-06-09 21.05 21.40 20.80 21.10 8.0M
2023-06-08 20.65 21.05 20.45 20.90 8.4M
2023-06-07 20.85 21.05 20.40 20.65 10.0M
2023-06-06 20.00 21.35 19.82 20.60 16.1M
2023-06-05 19.94 20.05 19.62 20.00 8.6M
2023-06-02 19.82 20.20 19.74 19.88 13.4M
2023-06-01 19.78 19.80 19.30 19.58 14.3M
2023-05-31 20.15 20.20 19.50 19.80 15.6M
2023-05-30 20.30 20.55 19.46 20.15 11.3M
2023-05-29 21.95 22.60 21.20 21.40 15.4M
2023-05-25 22.25 22.25 21.45 21.80 11.7M
2023-05-24 22.85 22.85 21.70 22.30 15.6M
2023-05-23 23.95 24.45 22.60 22.80 18.6M
2023-05-22 23.90 24.30 23.70 23.75 9.8M
2023-05-19 24.50 24.55 23.80 24.00 10.0M
2023-05-18 23.90 25.10 23.90 24.85 17.1M
2023-05-17 25.10 25.15 23.75 23.95 12.9M
2023-05-16 25.30 25.65 24.80 25.00 19.8M
2023-05-15 24.95 25.45 24.05 25.05 25.3M
2023-05-12 24.50 24.50 23.80 23.95 13.7M
2023-05-11 24.90 25.45 24.25 24.75 13.8M
2023-05-10 25.40 25.40 24.50 24.80 9.3M
2023-05-09 25.85 25.85 24.95 25.10 14.7M
2023-05-08 25.40 26.00 25.00 25.85 21.9M
2023-05-05 25.80 26.50 25.10 25.30 20.3M
2023-05-04 23.50 25.75 23.40 25.55 27.6M
2023-05-03 23.45 23.70 23.30 23.40 5.3M
2023-05-02 23.35 23.55 22.95 23.45 5.8M
2023-04-28 24.10 24.70 23.30 23.35 26.7M
2023-04-27 22.95 24.20 22.70 24.00 18.8M
2023-04-26 23.05 23.20 22.55 22.95 7.1M
2023-04-25 23.55 23.95 23.00 23.20 10.2M
2023-04-24 23.50 24.25 23.25 23.90 15.4M
2023-04-21 24.05 24.05 23.05 23.40 15.9M
2023-04-20 23.65 24.35 23.45 24.20 8.6M
2023-04-19 24.15 24.20 23.65 23.80 10.5M
2023-04-18 23.20 24.40 22.95 24.10 26.4M
2023-04-17 22.50 23.30 22.35 23.10 11.3M
2023-04-14 22.90 22.95 22.25 22.55 12.0M
2023-04-13 22.70 22.95 22.40 22.85 8.7M
2023-04-12 22.50 22.95 22.05 22.90 16.0M
2023-04-11 22.00 22.55 21.80 22.20 13.3M
2023-04-06 21.85 21.90 21.30 21.45 7.2M
2023-04-04 21.35 21.70 21.10 21.55 16.5M
2023-04-03 21.15 21.40 20.90 21.40 9.2M
2023-03-31 21.50 21.90 20.85 20.85 20.7M
2023-03-30 21.10 21.40 20.60 21.20 10.2M
2023-03-29 21.00 21.50 20.80 21.20 12.8M
2023-03-28 20.45 20.90 20.25 20.65 10.6M
2023-03-27 20.00 20.50 19.80 20.20 15.5M
2023-03-24 21.50 21.50 20.45 20.60 18.8M
2023-03-23 21.15 21.80 20.90 21.65 14.8M
2023-03-22 21.60 21.65 21.05 21.15 11.9M
2023-03-21 21.85 22.40 21.00 21.30 16.6M
2023-03-20 21.60 22.50 21.60 21.85 16.2M
2023-03-17 21.25 22.20 21.20 21.85 13.1M
2023-03-16 21.00 21.40 20.80 21.05 9.6M
2023-03-15 21.05 21.75 21.05 21.30 14.3M
2023-03-14 21.45 21.55 20.60 20.85 14.0M
2023-03-13 20.75 21.90 20.75 21.65 13.9M
2023-03-10 20.65 21.10 20.60 20.75 8.6M
2023-03-09 21.20 21.50 20.85 21.05 7.5M
2023-03-08 21.70 21.70 21.20 21.55 11.2M
2023-03-07 21.60 22.50 21.40 22.00 19.1M
2023-03-06 21.90 21.90 21.40 21.60 8.7M
2023-03-03 22.45 22.50 21.75 21.85 5.7M
2023-03-02 21.90 22.50 21.90 22.05 6.4M
2023-03-01 20.90 22.20 20.90 22.05 11.5M
2023-02-28 20.85 21.35 20.80 20.80 13.8M
2023-02-27 21.05 21.25 20.50 20.90 16.2M
2023-02-24 21.80 22.05 21.30 21.50 11.2M
2023-02-23 22.25 22.60 21.85 22.05 7.8M
2023-02-22 22.95 22.95 22.00 22.25 11.0M
2023-02-21 22.95 23.15 22.60 22.95 8.0M
2023-02-20 21.55 23.20 21.45 22.95 20.4M
2023-02-17 22.15 22.60 21.20 21.55 14.2M
2023-02-16 21.95 22.75 21.85 22.30 12.7M
2023-02-15 22.00 22.35 21.65 21.95 14.0M
2023-02-14 21.75 22.25 21.50 22.05 9.0M
2023-02-13 20.85 21.85 20.55 21.75 12.9M
2023-02-10 21.45 21.45 20.75 20.90 6.0M
2023-02-09 20.70 21.80 20.65 21.45 12.8M
2023-02-08 20.30 21.00 20.15 20.85 9.7M
2023-02-07 20.40 20.70 20.15 20.30 8.8M
2023-02-06 20.65 20.75 20.10 20.40 20.4M
2023-02-03 21.30 21.40 20.70 21.00 15.6M
2023-02-02 21.95 21.95 21.30 21.40 10.6M
2023-02-01 21.55 21.85 21.20 21.80 12.7M
2023-01-31 22.00 22.25 21.30 21.50 19.0M
2023-01-30 22.70 22.90 21.55 21.75 31.8M
2023-01-27 22.90 23.05 22.50 23.05 12.3M
2023-01-26 22.15 22.70 22.00 22.70 17.9M
2023-01-20 21.20 21.75 21.10 21.65 10.3M
2023-01-19 20.70 21.15 20.55 21.05 7.8M
2023-01-18 20.70 20.90 20.50 20.80 13.8M
2023-01-17 21.15 21.15 20.55 20.70 18.4M
2023-01-16 21.20 21.70 20.95 21.15 21.0M
2023-01-13 20.40 21.35 20.00 21.20 27.1M
2023-01-12 20.00 20.30 19.58 20.10 30.7M
2023-01-11 18.90 20.25 18.76 20.05 40.6M
2023-01-10 19.00 19.10 18.54 18.64 17.4M
2023-01-09 18.70 19.04 18.56 18.96 31.5M
2023-01-06 18.26 18.56 18.02 18.56 14.8M
2023-01-05 18.68 19.06 18.18 18.26 17.4M
2023-01-04 17.68 18.54 17.60 18.50 16.3M
2023-01-03 17.38 17.66 16.92 17.62 11.0M