People’s Insurance Group of China Co Ltd (1339.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 5.39 | 5.39 | 5.29 | 5.32 | -1.39% | 17,223,439 |
| 2026-08-06 | 5.41 | 5.42 | 5.33 | 5.39 | -0.64% | 17,606,863 |
| 2026-08-05 | 5.42 | 5.47 | 5.30 | 5.43 | +0.74% | 46,043,465 |
| 2026-08-04 | 5.43 | 5.60 | 5.35 | 5.39 | +0.94% | 55,666,527 |
| 2026-08-03 | 5.49 | 5.49 | 5.29 | 5.34 | -2.20% | 36,666,297 |
| 2026-07-31 | 5.49 | 5.49 | 5.36 | 5.46 | -1.27% | 35,241,695 |
| 2026-07-30 | 5.41 | 5.53 | 5.39 | 5.53 | +2.22% | 37,443,566 |
| 2026-07-29 | 5.36 | 5.46 | 5.35 | 5.41 | +1.50% | 29,796,977 |
| 2026-07-28 | 5.19 | 5.38 | 5.15 | 5.33 | +3.09% | 92,295,141 |
| 2026-07-27 | 5.35 | 5.35 | 5.13 | 5.17 | -2.45% | 24,829,555 |
| 2026-07-24 | 5.30 | 5.36 | 5.26 | 5.30 | -0.93% | 11,116,443 |
| 2026-07-23 | 5.28 | 5.41 | 5.28 | 5.35 | +1.33% | 24,109,248 |
| 2026-07-22 | 5.29 | 5.36 | 5.20 | 5.28 | +0.38% | 23,715,553 |
| 2026-07-21 | 5.23 | 5.36 | 5.20 | 5.26 | +0.77% | 25,133,084 |
| 2026-07-20 | 5.06 | 5.24 | 5.06 | 5.22 | +3.37% | 32,390,623 |
| 2026-07-17 | 5.18 | 5.19 | 4.96 | 5.05 | -1.56% | 42,209,348 |
| 2026-07-16 | 5.20 | 5.22 | 5.12 | 5.13 | -0.97% | 16,353,900 |
| 2026-07-15 | 5.12 | 5.23 | 5.05 | 5.18 | +2.98% | 58,438,266 |
| 2026-07-14 | 4.94 | 5.04 | 4.82 | 5.03 | +2.44% | 28,953,352 |
| 2026-07-13 | 5.00 | 5.00 | 4.87 | 4.91 | -0.81% | 30,169,381 |
| 2026-07-10 | 4.94 | 5.03 | 4.90 | 4.95 | +0.00% | 27,865,723 |
| 2026-07-09 | 5.07 | 5.07 | 4.90 | 4.95 | -2.37% | 27,457,604 |
| 2026-07-08 | 5.06 | 5.11 | 5.02 | 5.07 | +0.60% | 33,305,703 |
| 2026-07-07 | 5.06 | 5.13 | 5.00 | 5.04 | -0.98% | 43,014,824 |
| 2026-07-06 | 4.90 | 5.12 | 4.86 | 5.09 | +4.52% | 46,220,191 |
| 2026-07-03 | 4.84 | 4.93 | 4.79 | 4.87 | +2.31% | 53,827,949 |
| 2026-07-02 | 4.76 | 4.90 | 4.70 | 4.76 | +1.49% | 62,639,539 |
| 2026-06-30 | 4.79 | 4.82 | 4.63 | 4.69 | -1.68% | 68,643,203 |
| 2026-06-29 | 4.68 | 4.80 | 4.63 | 4.77 | +1.49% | 45,482,539 |
| 2026-06-26 | 4.88 | 4.88 | 4.65 | 4.70 | -3.69% | 61,632,920 |
| 2026-06-25 | 4.85 | 4.96 | 4.72 | 4.88 | +0.41% | 57,826,787 |
| 2026-06-24 | 5.06 | 5.10 | 4.82 | 4.86 | -3.76% | 56,493,977 |
| 2026-06-23 | 5.23 | 5.30 | 5.00 | 5.05 | -4.17% | 45,192,191 |
| 2026-06-22 | 5.10 | 5.34 | 4.95 | 5.27 | +2.13% | 91,132,469 |
| 2026-06-18 | 5.43 | 5.44 | 5.11 | 5.16 | -5.84% | 59,863,602 |
| 2026-06-17 | 5.47 | 5.57 | 5.42 | 5.48 | +0.00% | 65,706,875 |
| 2026-06-16 | 5.56 | 5.63 | 5.41 | 5.48 | -1.97% | 38,098,406 |
| 2026-06-15 | 5.52 | 5.63 | 5.50 | 5.59 | +2.76% | 52,729,367 |
| 2026-06-12 | 5.35 | 5.55 | 5.29 | 5.44 | +3.42% | 46,074,301 |
| 2026-06-11 | 5.27 | 5.42 | 5.20 | 5.26 | +0.00% | 49,211,594 |
| 2026-06-10 | 5.06 | 5.30 | 5.00 | 5.26 | +3.95% | 50,524,262 |
| 2026-06-09 | 5.06 | 5.12 | 5.00 | 5.06 | +0.00% | 30,331,363 |
| 2026-06-08 | 5.05 | 5.09 | 4.96 | 5.06 | -0.39% | 28,208,713 |
| 2026-06-05 | 5.04 | 5.18 | 5.02 | 5.08 | +0.40% | 36,275,441 |
| 2026-06-04 | 5.03 | 5.10 | 5.03 | 5.06 | -0.39% | 33,244,398 |
| 2026-06-03 | 5.20 | 5.20 | 5.05 | 5.08 | -1.93% | 34,600,648 |
| 2026-06-02 | 5.06 | 5.20 | 5.04 | 5.18 | +1.37% | 30,134,000 |
| 2026-06-01 | 5.15 | 5.17 | 4.96 | 5.11 | -1.35% | 58,223,141 |
| 2026-05-29 | 5.32 | 5.32 | 5.16 | 5.18 | -0.58% | 84,818,953 |
| 2026-05-28 | 5.25 | 5.37 | 5.17 | 5.21 | -1.88% | 49,586,359 |
| 2026-05-27 | 5.40 | 5.44 | 5.26 | 5.31 | -1.67% | 33,367,090 |
| 2026-05-26 | 5.49 | 5.54 | 5.37 | 5.40 | -0.74% | 33,667,941 |
| 2026-05-22 | 5.63 | 5.63 | 5.42 | 5.44 | -1.45% | 38,283,527 |
| 2026-05-21 | 5.68 | 5.72 | 5.49 | 5.52 | -2.47% | 36,577,449 |
| 2026-05-20 | 5.61 | 5.69 | 5.52 | 5.66 | +0.18% | 72,501,805 |
| 2026-05-19 | 5.27 | 5.74 | 5.23 | 5.65 | +7.41% | 147,104,297 |
| 2026-05-18 | 5.35 | 5.40 | 5.16 | 5.26 | -2.59% | 97,577,000 |
| 2026-05-15 | 5.50 | 5.53 | 5.35 | 5.40 | -1.82% | 52,201,000 |
| 2026-05-14 | 5.70 | 5.70 | 5.46 | 5.50 | -2.48% | 35,953,578 |
| 2026-05-13 | 5.67 | 5.72 | 5.61 | 5.64 | -0.88% | 52,649,070 |
| 2026-05-12 | 5.55 | 5.74 | 5.55 | 5.69 | +2.52% | 78,462,516 |
| 2026-05-11 | 5.57 | 5.67 | 5.48 | 5.55 | -0.36% | 71,071,250 |
| 2026-05-08 | 5.46 | 5.61 | 5.42 | 5.57 | +2.20% | 57,633,512 |
| 2026-05-07 | 5.35 | 5.49 | 5.35 | 5.45 | +1.87% | 73,923,688 |
| 2026-05-06 | 5.32 | 5.35 | 5.22 | 5.35 | +1.13% | 44,645,551 |
| 2026-05-05 | 5.28 | 5.31 | 5.17 | 5.29 | -0.19% | 23,037,250 |
| 2026-05-04 | 5.35 | 5.41 | 5.29 | 5.30 | -0.38% | 26,643,160 |
| 2026-04-30 | 5.21 | 5.43 | 5.16 | 5.32 | +0.57% | 84,608,062 |
| 2026-04-29 | 5.18 | 5.31 | 5.15 | 5.29 | +2.72% | 96,576,000 |
| 2026-04-28 | 5.25 | 5.25 | 5.13 | 5.15 | -2.46% | 64,112,910 |
| 2026-04-27 | 5.36 | 5.36 | 5.22 | 5.28 | -1.31% | 39,196,840 |
| 2026-04-24 | 5.36 | 5.39 | 5.27 | 5.35 | -0.19% | 31,395,279 |
| 2026-04-23 | 5.47 | 5.47 | 5.31 | 5.36 | -1.29% | 52,810,207 |
| 2026-04-22 | 5.44 | 5.49 | 5.41 | 5.43 | -0.18% | 31,210,000 |
| 2026-04-21 | 5.35 | 5.47 | 5.33 | 5.44 | +1.30% | 43,952,738 |
| 2026-04-20 | 5.27 | 5.37 | 5.21 | 5.37 | +1.90% | 82,556,523 |
| 2026-04-17 | 5.43 | 5.46 | 5.26 | 5.27 | -3.66% | 50,916,078 |
| 2026-04-16 | 5.38 | 5.47 | 5.35 | 5.47 | +1.86% | 41,916,500 |
| 2026-04-15 | 5.54 | 5.58 | 5.35 | 5.37 | -2.36% | 79,167,438 |
| 2026-04-14 | 5.53 | 5.58 | 5.44 | 5.50 | -0.36% | 54,005,801 |
| 2026-04-13 | 5.63 | 5.63 | 5.44 | 5.52 | -2.13% | 50,465,910 |
| 2026-04-10 | 5.55 | 5.67 | 5.55 | 5.64 | +1.81% | 50,297,809 |
| 2026-04-09 | 5.56 | 5.57 | 5.46 | 5.54 | -0.54% | 41,444,633 |
| 2026-04-08 | 5.46 | 5.61 | 5.44 | 5.57 | +3.34% | 55,214,527 |
| 2026-04-02 | 5.49 | 5.49 | 5.35 | 5.39 | -1.64% | 35,907,340 |
| 2026-04-01 | 5.51 | 5.55 | 5.43 | 5.48 | +1.48% | 45,300,781 |
| 2026-03-31 | 5.46 | 5.60 | 5.33 | 5.40 | -2.35% | 60,862,008 |
| 2026-03-30 | 5.37 | 5.55 | 5.23 | 5.53 | +1.84% | 75,507,586 |
| 2026-03-27 | 5.65 | 5.66 | 5.30 | 5.43 | -7.18% | 137,572,703 |
| 2026-03-26 | 6.09 | 6.10 | 5.80 | 5.85 | -3.94% | 32,044,859 |
| 2026-03-25 | 6.07 | 6.11 | 6.00 | 6.09 | +1.33% | 22,354,580 |
| 2026-03-24 | 5.91 | 6.01 | 5.83 | 6.01 | +2.74% | 25,032,000 |
| 2026-03-23 | 6.02 | 6.03 | 5.74 | 5.85 | -5.03% | 57,653,328 |
| 2026-03-20 | 6.19 | 6.23 | 6.05 | 6.16 | +0.00% | 44,420,688 |
| 2026-03-19 | 6.25 | 6.29 | 6.10 | 6.16 | -2.38% | 30,115,170 |
| 2026-03-18 | 6.33 | 6.33 | 6.26 | 6.31 | +0.64% | 15,515,490 |
| 2026-03-17 | 6.19 | 6.40 | 6.18 | 6.27 | +1.62% | 54,194,898 |
| 2026-03-16 | 6.09 | 6.17 | 5.99 | 6.17 | +1.31% | 30,653,500 |
| 2026-03-13 | 6.19 | 6.24 | 6.06 | 6.09 | -1.46% | 29,609,000 |
| 2026-03-12 | 6.24 | 6.29 | 6.10 | 6.18 | -1.28% | 39,283,680 |
| 2026-03-11 | 6.28 | 6.34 | 6.21 | 6.26 | -0.32% | 25,700,980 |
| 2026-03-10 | 6.33 | 6.38 | 6.22 | 6.28 | +0.32% | 27,842,000 |
| 2026-03-09 | 6.27 | 6.30 | 6.13 | 6.26 | -2.03% | 34,406,941 |
| 2026-03-06 | 6.32 | 6.44 | 6.26 | 6.39 | +0.95% | 33,155,969 |
| 2026-03-05 | 6.32 | 6.45 | 6.26 | 6.33 | +0.80% | 47,052,887 |
| 2026-03-04 | 6.32 | 6.32 | 6.07 | 6.28 | -0.95% | 63,217,312 |
| 2026-03-03 | 6.37 | 6.45 | 6.30 | 6.34 | +0.16% | 36,388,809 |
| 2026-03-02 | 6.32 | 6.43 | 6.21 | 6.33 | -1.25% | 39,182,289 |
| 2026-02-27 | 6.30 | 6.43 | 6.30 | 6.41 | +1.75% | 36,920,512 |
| 2026-02-26 | 6.68 | 6.69 | 6.29 | 6.30 | -5.55% | 82,102,812 |
| 2026-02-25 | 6.79 | 6.79 | 6.61 | 6.67 | -0.60% | 52,019,219 |
| 2026-02-24 | 6.87 | 6.90 | 6.68 | 6.71 | -4.28% | 51,699,020 |
| 2026-02-23 | 6.89 | 7.05 | 6.88 | 7.01 | +3.85% | 25,457,971 |
| 2026-02-20 | 6.79 | 6.79 | 6.64 | 6.75 | +0.15% | 28,142,359 |
| 2026-02-16 | 6.50 | 6.75 | 6.50 | 6.74 | +2.74% | 11,639,650 |
| 2026-02-13 | 6.78 | 6.78 | 6.50 | 6.56 | -3.81% | 52,324,688 |
| 2026-02-12 | 6.81 | 6.94 | 6.76 | 6.82 | +0.89% | 39,738,312 |
| 2026-02-11 | 6.79 | 6.89 | 6.65 | 6.76 | -1.02% | 49,607,621 |
| 2026-02-10 | 6.85 | 6.87 | 6.72 | 6.83 | +0.29% | 24,975,461 |
| 2026-02-09 | 6.66 | 6.84 | 6.61 | 6.81 | +3.50% | 43,334,566 |
| 2026-02-06 | 6.63 | 6.67 | 6.54 | 6.58 | -1.79% | 29,312,180 |
| 2026-02-05 | 6.61 | 6.72 | 6.47 | 6.70 | +0.75% | 36,364,141 |
| 2026-02-04 | 6.56 | 6.70 | 6.53 | 6.65 | +1.06% | 38,290,008 |
| 2026-02-03 | 6.63 | 6.76 | 6.52 | 6.58 | +0.15% | 34,016,059 |
| 2026-02-02 | 6.76 | 6.84 | 6.49 | 6.57 | -3.38% | 47,939,328 |
| 2026-01-30 | 6.86 | 6.93 | 6.68 | 6.80 | -1.16% | 41,767,102 |
| 2026-01-29 | 6.82 | 6.94 | 6.74 | 6.88 | +1.62% | 49,074,820 |
| 2026-01-28 | 6.73 | 6.81 | 6.67 | 6.77 | +1.04% | 40,893,898 |
| 2026-01-27 | 6.49 | 6.73 | 6.49 | 6.70 | +3.24% | 49,789,352 |
| 2026-01-26 | 6.48 | 6.60 | 6.39 | 6.49 | +0.93% | 62,931,520 |
| 2026-01-23 | 6.59 | 6.64 | 6.39 | 6.43 | -1.68% | 45,608,129 |
| 2026-01-22 | 6.68 | 6.69 | 6.49 | 6.54 | -1.36% | 41,521,910 |
| 2026-01-21 | 6.77 | 6.78 | 6.61 | 6.63 | -1.63% | 27,586,141 |
| 2026-01-20 | 6.66 | 6.77 | 6.62 | 6.74 | +1.35% | 31,353,500 |
| 2026-01-19 | 6.72 | 6.73 | 6.57 | 6.65 | -1.48% | 42,954,488 |
| 2026-01-16 | 6.86 | 6.93 | 6.66 | 6.75 | -1.17% | 47,602,641 |
| 2026-01-15 | 7.00 | 7.02 | 6.80 | 6.83 | -2.15% | 51,320,793 |
| 2026-01-14 | 7.17 | 7.18 | 6.92 | 6.98 | -3.32% | 68,892,758 |
| 2026-01-13 | 7.18 | 7.38 | 7.13 | 7.22 | +1.40% | 47,031,160 |
| 2026-01-12 | 7.18 | 7.23 | 7.03 | 7.12 | -2.20% | 43,517,480 |
| 2026-01-09 | 7.39 | 7.41 | 7.15 | 7.28 | -1.49% | 59,661,262 |
| 2026-01-08 | 7.45 | 7.45 | 7.20 | 7.39 | -1.99% | 57,713,754 |
| 2026-01-07 | 7.50 | 7.63 | 7.43 | 7.54 | +0.53% | 54,110,008 |
| 2026-01-06 | 7.30 | 7.56 | 7.30 | 7.50 | +2.46% | 106,608,797 |
| 2026-01-05 | 6.90 | 7.36 | 6.86 | 7.32 | +4.57% | 127,162,703 |
| 2026-01-02 | 6.78 | 7.00 | 6.74 | 7.00 | +3.70% | 9,855,690 |
| 2025-12-31 | 6.72 | 6.79 | 6.66 | 6.75 | +0.30% | 21,411,820 |
| 2025-12-30 | 6.86 | 6.86 | 6.70 | 6.73 | -1.90% | 26,877,189 |
| 2025-12-29 | 6.96 | 7.17 | 6.83 | 6.86 | -0.72% | 54,957,480 |
| 2025-12-24 | 6.90 | 6.96 | 6.82 | 6.91 | +0.29% | 10,436,350 |
| 2025-12-23 | 6.85 | 6.97 | 6.79 | 6.89 | +0.58% | 39,006,641 |
| 2025-12-22 | 6.94 | 6.96 | 6.77 | 6.85 | -0.87% | 48,514,930 |
| 2025-12-19 | 6.85 | 6.93 | 6.79 | 6.91 | +0.88% | 52,685,406 |
| 2025-12-18 | 6.65 | 6.89 | 6.57 | 6.85 | +2.70% | 68,721,242 |
| 2025-12-17 | 6.50 | 6.72 | 6.49 | 6.67 | +2.62% | 93,345,820 |
| 2025-12-16 | 6.67 | 6.71 | 6.34 | 6.50 | -2.99% | 102,953,000 |
| 2025-12-15 | 6.66 | 6.90 | 6.54 | 6.70 | +0.45% | 127,812,803 |
| 2025-12-12 | 6.79 | 6.85 | 6.65 | 6.67 | -1.33% | 95,604,353 |
| 2025-12-11 | 6.79 | 6.85 | 6.70 | 6.76 | -0.15% | 40,313,887 |
| 2025-12-10 | 6.61 | 6.77 | 6.56 | 6.77 | +2.42% | 31,930,794 |
| 2025-12-09 | 6.95 | 6.97 | 6.56 | 6.61 | -5.30% | 57,749,683 |
| 2025-12-08 | 7.12 | 7.21 | 6.95 | 6.98 | -0.43% | 35,385,283 |
| 2025-12-05 | 6.79 | 7.05 | 6.72 | 7.01 | +3.39% | 41,385,084 |
| 2025-12-04 | 6.67 | 6.80 | 6.64 | 6.78 | +1.65% | 26,465,295 |
| 2025-12-03 | 6.85 | 6.88 | 6.61 | 6.67 | -2.63% | 38,178,327 |
| 2025-12-02 | 6.66 | 6.88 | 6.65 | 6.85 | +2.54% | 54,353,814 |
| 2025-12-01 | 7.03 | 7.08 | 6.58 | 6.68 | -5.25% | 98,976,688 |
| 2025-11-28 | 7.29 | 7.30 | 7.04 | 7.05 | -3.03% | 21,906,268 |
| 2025-11-27 | 7.22 | 7.34 | 7.09 | 7.27 | +0.97% | 20,985,240 |
| 2025-11-26 | 7.26 | 7.29 | 7.12 | 7.20 | +0.98% | 23,742,196 |
| 2025-11-25 | 7.01 | 7.20 | 6.97 | 7.13 | +2.74% | 30,961,917 |
| 2025-11-24 | 6.99 | 7.03 | 6.85 | 6.94 | +0.00% | 64,932,603 |
| 2025-11-21 | 7.15 | 7.17 | 6.92 | 6.94 | -4.14% | 33,482,966 |
| 2025-11-20 | 7.29 | 7.34 | 7.19 | 7.24 | -0.69% | 23,226,337 |
| 2025-11-19 | 7.06 | 7.33 | 7.05 | 7.29 | +3.26% | 36,343,253 |
| 2025-11-18 | 7.36 | 7.37 | 7.04 | 7.06 | -4.72% | 30,604,309 |
| 2025-11-17 | 7.40 | 7.42 | 7.22 | 7.41 | +0.14% | 23,710,780 |
| 2025-11-14 | 7.43 | 7.47 | 7.36 | 7.40 | -1.20% | 26,996,879 |
| 2025-11-13 | 7.43 | 7.55 | 7.29 | 7.49 | +0.81% | 34,750,885 |
| 2025-11-12 | 7.20 | 7.43 | 7.12 | 7.43 | +3.48% | 35,599,684 |
| 2025-11-11 | 7.28 | 7.33 | 7.05 | 7.18 | -1.78% | 26,645,998 |
| 2025-11-10 | 7.25 | 7.34 | 7.13 | 7.31 | +1.53% | 19,751,832 |
| 2025-11-07 | 7.28 | 7.29 | 7.15 | 7.20 | -1.23% | 20,949,060 |
| 2025-11-06 | 7.05 | 7.30 | 7.05 | 7.29 | +3.85% | 34,903,523 |
| 2025-11-05 | 6.99 | 7.05 | 6.76 | 7.02 | +0.43% | 36,308,282 |
| 2025-11-04 | 6.98 | 7.14 | 6.90 | 6.99 | -1.96% | 30,504,268 |
| 2025-11-03 | 7.03 | 7.18 | 6.97 | 7.13 | +2.15% | 36,153,491 |
| 2025-10-31 | 7.41 | 7.43 | 6.97 | 6.98 | -5.80% | 48,657,374 |
| 2025-10-30 | 7.47 | 7.57 | 7.37 | 7.41 | -0.94% | 57,146,682 |
| 2025-10-28 | 7.45 | 7.54 | 7.36 | 7.48 | -0.27% | 38,599,068 |
| 2025-10-27 | 7.50 | 7.53 | 7.38 | 7.50 | +0.27% | 33,309,607 |
| 2025-10-24 | 7.39 | 7.50 | 7.33 | 7.48 | +0.94% | 42,066,521 |
| 2025-10-23 | 7.23 | 7.44 | 7.21 | 7.41 | +2.07% | 84,870,760 |
| 2025-10-22 | 7.23 | 7.28 | 7.16 | 7.26 | +0.28% | 27,431,750 |
| 2025-10-21 | 7.17 | 7.44 | 7.12 | 7.24 | +1.97% | 51,624,173 |
| 2025-10-20 | 7.36 | 7.38 | 7.02 | 7.10 | -1.25% | 43,465,958 |
| 2025-10-17 | 7.30 | 7.35 | 7.09 | 7.19 | -1.10% | 74,289,400 |
| 2025-10-16 | 7.18 | 7.36 | 7.14 | 7.27 | +1.25% | 65,595,494 |
| 2025-10-15 | 6.88 | 7.22 | 6.85 | 7.18 | +4.82% | 76,199,738 |
| 2025-10-14 | 6.82 | 7.03 | 6.76 | 6.85 | +1.03% | 50,771,000 |
| 2025-10-13 | 6.63 | 6.82 | 6.48 | 6.78 | -1.74% | 58,525,763 |
| 2025-10-10 | 6.80 | 7.05 | 6.80 | 6.90 | -0.43% | 41,660,104 |
| 2025-10-09 | 6.74 | 6.95 | 6.65 | 6.93 | +3.43% | 51,694,166 |
| 2025-10-08 | 6.69 | 6.73 | 6.57 | 6.70 | +0.45% | 22,650,118 |
| 2025-10-06 | 6.65 | 6.68 | 6.53 | 6.67 | +0.91% | 13,481,775 |
| 2025-10-03 | 6.69 | 6.70 | 6.55 | 6.61 | -1.34% | 7,497,961 |
| 2025-10-02 | 6.79 | 6.79 | 6.65 | 6.70 | -1.62% | 15,839,394 |
| 2025-09-30 | 6.68 | 6.82 | 6.59 | 6.81 | +2.41% | 64,140,657 |
| 2025-09-29 | 6.44 | 6.73 | 6.41 | 6.65 | +3.58% | 56,333,253 |
| 2025-09-26 | 6.27 | 6.51 | 6.27 | 6.42 | +1.42% | 56,945,595 |
| 2025-09-25 | 6.35 | 6.39 | 6.22 | 6.33 | -0.47% | 40,107,449 |
| 2025-09-24 | 6.33 | 6.46 | 6.30 | 6.36 | +0.32% | 32,297,878 |
| 2025-09-23 | 6.40 | 6.47 | 6.28 | 6.34 | -0.94% | 32,741,813 |
| 2025-09-22 | 6.49 | 6.50 | 6.33 | 6.40 | -0.93% | 36,395,699 |
| 2025-09-19 | 6.43 | 6.50 | 6.35 | 6.46 | +0.31% | 75,752,986 |
| 2025-09-18 | 6.80 | 6.80 | 6.38 | 6.44 | -5.01% | 98,054,638 |
| 2025-09-17 | 6.78 | 6.82 | 6.67 | 6.78 | +0.00% | 39,534,158 |
| 2025-09-16 | 7.09 | 7.10 | 6.74 | 6.78 | -4.37% | 57,597,215 |
| 2025-09-15 | 7.15 | 7.18 | 7.03 | 7.09 | -1.12% | 30,507,161 |
| 2025-09-12 | 7.16 | 7.22 | 7.10 | 7.17 | +1.41% | 33,055,070 |
| 2025-09-11 | 6.94 | 7.10 | 6.92 | 7.07 | +1.58% | 39,087,388 |
| 2025-09-10 | 6.71 | 6.97 | 6.70 | 6.96 | +3.73% | 39,927,390 |
| 2025-09-09 | 6.58 | 6.77 | 6.58 | 6.71 | +1.36% | 53,675,741 |
| 2025-09-08 | 6.67 | 6.75 | 6.57 | 6.62 | -0.75% | 23,271,650 |
| 2025-09-05 | 6.66 | 6.69 | 6.50 | 6.67 | -0.45% | 74,510,860 |
| 2025-09-04 | 6.91 | 6.95 | 6.56 | 6.70 | -2.19% | 97,492,678 |
| 2025-09-03 | 6.90 | 7.03 | 6.80 | 6.85 | -0.72% | 41,590,804 |
| 2025-09-02 | 6.94 | 7.05 | 6.86 | 6.90 | -1.15% | 47,443,720 |
| 2025-09-01 | 7.03 | 7.07 | 6.89 | 6.98 | +0.00% | 45,912,893 |
| 2025-08-29 | 6.92 | 7.18 | 6.88 | 6.98 | +1.01% | 82,871,698 |
| 2025-08-28 | 6.62 | 6.95 | 6.61 | 6.91 | +5.82% | 143,374,362 |
| 2025-08-27 | 6.73 | 6.73 | 6.50 | 6.53 | -3.40% | 82,650,286 |
| 2025-08-26 | 6.86 | 6.89 | 6.70 | 6.76 | -1.17% | 52,434,245 |
| 2025-08-25 | 6.88 | 6.94 | 6.66 | 6.84 | +0.15% | 76,422,267 |
| 2025-08-22 | 6.90 | 6.93 | 6.73 | 6.83 | +0.00% | 49,866,739 |
| 2025-08-21 | 6.83 | 6.88 | 6.76 | 6.83 | +1.49% | 53,360,237 |
| 2025-08-20 | 6.52 | 6.78 | 6.47 | 6.73 | +2.12% | 33,232,966 |
| 2025-08-19 | 6.74 | 6.78 | 6.56 | 6.59 | -1.93% | 37,125,882 |
| 2025-08-18 | 6.70 | 6.82 | 6.65 | 6.72 | +0.60% | 64,715,910 |
| 2025-08-15 | 6.50 | 6.72 | 6.46 | 6.68 | +2.93% | 84,344,559 |
| 2025-08-14 | 6.35 | 6.57 | 6.32 | 6.49 | +2.20% | 87,882,140 |
| 2025-08-13 | 6.30 | 6.36 | 6.21 | 6.35 | +1.28% | 49,944,285 |
| 2025-08-12 | 6.09 | 6.28 | 6.07 | 6.27 | +2.96% | 56,270,269 |
| 2025-08-11 | 6.19 | 6.19 | 6.02 | 6.09 | -1.62% | 63,914,000 |
| 2025-08-08 | 6.21 | 6.25 | 6.11 | 6.19 | -0.32% | 33,883,670 |
| 2025-08-07 | 6.23 | 6.27 | 6.09 | 6.21 | +0.32% | 36,759,348 |
| 2025-08-06 | 6.24 | 6.35 | 6.18 | 6.19 | -0.64% | 26,930,209 |
| 2025-08-05 | 6.12 | 6.24 | 6.10 | 6.23 | +2.30% | 52,627,551 |
| 2025-08-04 | 5.99 | 6.11 | 5.95 | 6.09 | +1.67% | 47,495,401 |
| 2025-08-01 | 6.05 | 6.22 | 5.95 | 5.99 | -0.83% | 57,406,228 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+16.53%). Worst month: Mar (-5.41%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is People’s Insurance Group of China Co Ltd's (1339.HK) latest close?
5.32 on 2026-08-07, from the Closelook data lake's daily price record.
What is 1339.HK's 52-week high and low?
7.63 high and 4.63 low over the trailing 52 weeks, as of 2026-08-07.
What is People’s Insurance Group of China Co Ltd's strongest and weakest month historically?
Historically, 1339.HK's strongest calendar month has been Aug (average +16.53%) and its weakest Mar (average -5.41%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.