China Pacific Insurance (2601.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	29.68	29.88	29.30	29.52	-1.27%	7,582,293
2026-08-06	30.38	30.38	29.64	29.90	-1.77%	6,227,872
2026-08-05	30.00	30.44	29.68	30.44	+0.86%	8,801,386
2026-08-04	30.44	30.92	29.94	30.18	-1.57%	8,439,776
2026-08-03	30.40	30.74	30.28	30.66	+0.33%	6,677,475
2026-07-31	31.12	31.48	30.20	30.56	-2.49%	14,897,912
2026-07-30	30.78	31.38	30.66	31.34	+1.89%	10,327,902
2026-07-29	30.18	30.80	30.06	30.76	+2.40%	9,861,671
2026-07-28	30.08	30.30	29.70	30.04	-0.13%	7,433,854
2026-07-27	30.14	30.20	29.62	30.08	+1.08%	5,807,066
2026-07-24	30.04	30.42	29.56	29.76	-1.59%	6,814,284
2026-07-23	30.00	30.42	29.94	30.24	+0.80%	10,462,971
2026-07-22	29.60	30.30	29.22	30.00	+1.08%	9,895,322
2026-07-21	29.46	29.96	28.98	29.68	+0.75%	12,841,727
2026-07-20	28.70	29.76	28.54	29.46	+4.10%	13,714,355
2026-07-17	28.82	28.90	27.86	28.30	-1.19%	7,712,079
2026-07-16	28.68	28.88	28.46	28.64	-0.14%	6,817,480
2026-07-15	28.20	28.86	27.70	28.68	+2.94%	16,200,131
2026-07-14	27.40	27.96	26.72	27.86	+1.68%	7,909,456
2026-07-13	27.50	27.50	26.90	27.40	+0.00%	7,934,485
2026-07-10	27.60	27.88	27.14	27.40	+0.07%	6,592,757
2026-07-09	27.94	27.94	27.02	27.38	-2.00%	8,378,976
2026-07-08	27.70	27.98	27.54	27.94	+1.09%	8,982,432
2026-07-07	28.00	28.24	27.44	27.64	-2.26%	10,078,860
2026-07-06	27.58	28.40	27.34	28.28	+2.39%	10,039,614
2026-07-03	27.72	28.02	27.32	27.62	+0.44%	8,131,253
2026-07-02	27.72	28.20	27.26	27.50	+2.31%	11,550,120
2026-06-30	27.26	27.48	26.50	26.88	-1.39%	16,107,300
2026-06-29	27.00	27.80	26.84	27.26	+0.96%	11,906,616
2026-06-26	27.66	27.72	26.66	27.00	-2.39%	14,188,952
2026-06-25	27.64	28.20	27.00	27.66	+0.07%	18,540,619
2026-06-24	28.64	28.84	27.42	27.64	-3.15%	23,710,537
2026-06-23	29.30	29.64	28.38	28.54	-3.71%	12,457,167
2026-06-22	28.34	29.78	27.92	29.64	+4.00%	23,948,770
2026-06-18	30.20	30.46	28.10	28.50	-6.80%	36,209,500
2026-06-17	31.46	31.70	30.16	30.58	-2.24%	16,868,660
2026-06-16	31.64	32.04	31.08	31.28	-2.07%	11,527,130
2026-06-15	31.64	32.50	31.32	31.94	+0.95%	15,704,940
2026-06-12	30.76	32.04	30.72	31.64	-1.31%	22,473,230
2026-06-11	32.28	32.98	31.68	32.06	-0.68%	13,307,390
2026-06-10	31.62	32.66	31.46	32.28	+1.89%	13,733,440
2026-06-09	31.00	31.92	30.94	31.68	+0.89%	12,444,962
2026-06-08	30.72	31.58	30.42	31.40	+0.96%	10,257,760
2026-06-05	31.26	31.94	30.96	31.10	-0.77%	7,373,893
2026-06-04	31.62	31.76	31.20	31.34	-0.89%	9,443,901
2026-06-03	31.94	31.94	31.14	31.62	-1.00%	9,130,604
2026-06-02	31.74	32.18	31.34	31.94	-0.06%	8,902,520
2026-06-01	31.00	32.16	30.84	31.96	+1.72%	13,215,980
2026-05-29	31.50	31.78	31.02	31.42	+0.71%	20,791,891
2026-05-28	31.74	31.92	30.68	31.20	-2.26%	19,633,490
2026-05-27	32.26	32.34	31.82	31.92	-1.18%	9,786,355
2026-05-26	32.00	32.94	32.00	32.30	+0.44%	11,645,420
2026-05-22	32.48	32.48	31.70	32.16	+0.00%	11,966,050
2026-05-21	32.64	33.22	31.96	32.16	-0.50%	11,976,870
2026-05-20	32.12	32.58	32.02	32.32	-1.16%	12,868,100
2026-05-19	33.00	33.14	32.12	32.70	-0.73%	14,344,080
2026-05-18	33.18	33.18	32.42	32.94	-0.78%	9,872,700
2026-05-15	33.94	33.94	32.92	33.20	-1.83%	10,868,790
2026-05-14	34.74	34.80	33.60	33.82	-1.80%	10,624,090
2026-05-13	35.86	35.86	33.92	34.44	-3.48%	19,099,551
2026-05-12	35.68	35.86	35.28	35.68	+1.42%	16,969,500
2026-05-11	35.52	35.70	34.80	35.18	-0.73%	9,225,014
2026-05-08	35.80	35.80	35.06	35.44	-0.28%	13,390,300
2026-05-07	34.80	35.66	34.42	35.54	+3.37%	18,462,170
2026-05-06	34.46	34.60	33.78	34.38	-0.23%	6,120,679
2026-05-05	34.36	34.60	34.00	34.46	+0.29%	2,976,520
2026-05-04	34.70	34.80	34.18	34.36	+1.00%	5,202,404
2026-04-30	34.20	34.80	33.80	34.02	+0.65%	17,452,070
2026-04-29	31.78	33.84	31.78	33.80	+5.43%	18,805,580
2026-04-28	32.10	32.16	31.56	32.06	+0.25%	11,215,390
2026-04-27	32.40	32.62	31.80	31.98	-1.30%	9,075,908
2026-04-24	32.40	32.60	31.76	32.40	+0.56%	8,302,408
2026-04-23	32.38	32.50	32.00	32.22	-0.19%	10,540,640
2026-04-22	32.94	32.94	32.16	32.28	-2.00%	12,027,720
2026-04-21	32.82	33.32	32.64	32.94	-0.60%	5,549,068
2026-04-20	32.90	33.32	32.60	33.14	+0.61%	8,065,600
2026-04-17	33.90	33.90	32.38	32.94	-3.40%	16,940,980
2026-04-16	33.84	34.36	33.64	34.10	+0.71%	7,340,373
2026-04-15	34.14	34.48	33.68	33.86	-0.65%	9,305,600
2026-04-14	33.80	34.16	33.46	34.08	+1.91%	6,290,467
2026-04-13	33.66	33.66	32.90	33.44	-0.83%	6,141,626
2026-04-10	34.06	34.48	33.46	33.72	+0.06%	11,125,430
2026-04-09	34.40	34.46	33.48	33.70	-1.35%	11,994,750
2026-04-08	33.62	34.84	33.62	34.16	+3.02%	22,778,689
2026-04-02	32.78	33.28	32.36	33.16	+1.16%	13,665,600
2026-04-01	32.60	33.38	32.36	32.78	+2.82%	17,117,150
2026-03-31	31.80	32.92	31.62	31.88	+0.25%	18,065,109
2026-03-30	32.00	32.16	31.16	31.80	-0.81%	15,131,520
2026-03-27	31.82	32.46	31.60	32.06	+0.75%	11,895,940
2026-03-26	32.60	32.60	31.26	31.82	-2.39%	32,234,090
2026-03-25	32.74	32.74	32.10	32.60	+1.37%	17,904,949
2026-03-24	31.72	32.24	31.48	32.16	+1.39%	24,720,570
2026-03-23	32.90	32.90	31.00	31.72	-4.92%	30,405,510
2026-03-20	33.74	34.22	32.98	33.36	-1.01%	11,312,500
2026-03-19	34.24	34.24	33.22	33.70	-2.83%	15,057,240
2026-03-18	34.90	35.10	34.42	34.68	+0.58%	7,925,102
2026-03-17	34.04	35.40	34.04	34.48	+1.29%	13,505,290
2026-03-16	33.48	34.26	32.90	34.04	+1.67%	7,507,286
2026-03-13	34.04	34.26	33.10	33.48	-1.65%	9,095,824
2026-03-12	34.42	34.76	33.40	34.04	-1.28%	15,171,970
2026-03-11	34.56	34.92	34.20	34.48	+0.47%	11,586,660
2026-03-10	33.36	34.64	33.36	34.32	+3.25%	25,686,920
2026-03-09	32.84	33.32	31.78	33.24	-2.18%	29,517,840
2026-03-06	33.36	34.00	33.24	33.98	+1.13%	17,424,590
2026-03-05	34.00	34.58	33.26	33.60	+0.00%	19,944,439
2026-03-04	33.70	34.32	32.38	33.60	-2.15%	24,256,369
2026-03-03	34.82	35.22	33.88	34.34	-0.81%	15,921,860
2026-03-02	35.66	35.88	34.24	34.62	-3.67%	30,089,359
2026-02-27	35.66	35.94	35.24	35.94	+1.24%	15,790,960
2026-02-26	37.12	37.12	35.00	35.50	-3.48%	26,285,350
2026-02-25	37.02	37.26	36.26	36.78	+0.38%	12,992,720
2026-02-24	37.72	37.76	36.30	36.64	-4.53%	18,425,980
2026-02-23	37.96	38.44	37.80	38.38	+2.35%	5,452,950
2026-02-20	37.58	38.08	37.18	37.50	+0.48%	4,660,119
2026-02-16	37.26	37.70	36.70	37.32	+0.16%	1,191,200
2026-02-13	38.22	38.28	36.60	37.26	-2.46%	21,239,820
2026-02-12	38.92	39.02	37.92	38.20	-1.85%	8,808,837
2026-02-11	40.36	40.44	38.60	38.92	-2.70%	10,463,570
2026-02-10	39.80	40.04	39.22	40.00	+0.65%	9,494,672
2026-02-09	39.42	40.46	38.66	39.74	+3.11%	16,525,211
2026-02-06	38.38	39.20	38.28	38.54	-1.88%	9,960,563
2026-02-05	39.50	39.68	38.00	39.28	-0.51%	12,857,330
2026-02-04	38.66	39.80	38.32	39.48	+2.76%	11,478,640
2026-02-03	38.48	39.50	37.80	38.42	+0.16%	12,656,550
2026-02-02	39.12	39.56	37.72	38.36	-2.64%	14,806,920
2026-01-30	39.62	40.16	38.80	39.40	-0.71%	16,758,301
2026-01-29	38.56	40.16	38.28	39.68	+2.90%	25,683,131
2026-01-28	38.54	38.92	38.04	38.56	+0.36%	16,680,891
2026-01-27	37.54	38.72	37.12	38.42	+2.67%	17,671,260
2026-01-26	36.90	38.16	36.58	37.42	+1.14%	14,945,680
2026-01-23	37.92	38.24	36.58	37.00	-2.43%	26,808,529
2026-01-22	39.42	39.44	37.70	37.92	-2.42%	15,067,770
2026-01-21	38.90	39.50	38.54	38.86	-0.77%	17,717,430
2026-01-20	38.14	39.30	37.88	39.16	+2.67%	20,473,471
2026-01-19	38.22	38.78	37.60	38.14	-0.68%	6,890,754
2026-01-16	38.10	38.40	37.12	38.40	+1.27%	21,653,039
2026-01-15	38.86	39.06	37.38	37.92	-2.42%	31,589,359
2026-01-14	38.40	38.88	37.72	38.86	+1.20%	21,462,080
2026-01-13	38.50	39.60	37.94	38.40	+0.52%	21,249,971
2026-01-12	38.90	38.96	37.84	38.20	-1.04%	16,598,330
2026-01-09	38.30	38.94	37.88	38.60	+0.42%	16,593,061
2026-01-08	39.14	39.28	37.70	38.44	-1.69%	16,743,100
2026-01-07	38.70	39.10	38.24	39.10	+0.83%	22,234,510
2026-01-06	37.46	38.98	37.46	38.78	+2.97%	31,299,320
2026-01-05	35.18	38.28	35.18	37.66	+4.03%	24,666,250
2026-01-02	35.50	36.34	35.26	36.20	+2.84%	5,605,622
2025-12-31	35.36	35.80	35.08	35.20	-1.62%	6,807,200
2025-12-30	35.70	36.08	35.32	35.78	+0.11%	8,601,955
2025-12-29	36.40	37.22	35.56	35.74	-0.17%	18,337,900
2025-12-24	35.98	35.98	35.36	35.80	-0.50%	6,714,200
2025-12-23	36.28	36.64	35.68	35.98	-0.06%	9,475,987
2025-12-22	35.88	36.20	35.18	36.00	+1.18%	14,052,640
2025-12-19	35.92	36.16	35.36	35.58	-0.95%	13,900,870
2025-12-18	35.78	36.08	35.28	35.92	+0.00%	17,127,039
2025-12-17	34.86	36.18	34.50	35.92	+3.04%	21,794,240
2025-12-16	35.40	35.96	34.32	34.86	-1.64%	14,775,160
2025-12-15	34.06	36.20	33.90	35.44	+2.43%	23,582,131
2025-12-12	32.82	34.66	32.64	34.60	+5.68%	31,774,109
2025-12-11	33.16	33.28	32.54	32.74	-0.61%	7,815,608
2025-12-10	33.06	33.24	32.64	32.94	-0.24%	12,394,510
2025-12-09	33.98	33.98	32.84	33.02	-2.83%	14,306,230
2025-12-08	33.54	34.72	33.50	33.98	+1.68%	26,573,900
2025-12-05	31.42	34.10	31.42	33.42	+5.36%	38,919,559
2025-12-04	31.30	31.76	31.20	31.72	+1.34%	9,338,370
2025-12-03	31.66	32.20	31.04	31.30	-1.70%	9,963,053
2025-12-02	31.26	32.24	30.98	31.84	+2.78%	19,526,570
2025-12-01	30.88	31.08	30.26	30.98	+0.32%	13,678,660
2025-11-28	31.36	31.50	30.84	30.88	-1.34%	7,031,379
2025-11-27	30.74	31.96	30.52	31.30	+1.82%	13,770,700
2025-11-26	31.20	31.36	30.50	30.74	-1.16%	12,186,800
2025-11-25	30.80	31.40	30.80	31.10	+1.24%	14,873,260
2025-11-24	31.24	31.54	30.52	30.72	-1.66%	26,681,939
2025-11-21	31.70	31.94	31.10	31.24	-2.98%	22,319,900
2025-11-20	32.46	32.80	32.04	32.20	-0.37%	9,372,256
2025-11-19	32.32	32.78	32.22	32.32	+0.00%	7,823,892
2025-11-18	33.00	33.14	32.10	32.32	-3.06%	12,745,430
2025-11-17	33.28	33.46	32.74	33.34	-0.54%	11,941,280
2025-11-14	33.90	34.18	33.34	33.52	-2.56%	9,900,439
2025-11-13	33.74	34.46	33.48	34.40	+1.96%	15,835,200
2025-11-12	33.04	34.24	32.86	33.74	+2.06%	19,322,359
2025-11-11	33.20	33.76	32.66	33.06	-0.12%	17,504,359
2025-11-10	32.02	33.50	32.02	33.10	+2.80%	19,575,680
2025-11-07	31.76	32.70	31.76	32.20	+0.69%	20,756,689
2025-11-06	31.60	32.02	31.42	31.98	+1.52%	15,562,330
2025-11-05	31.36	31.60	30.70	31.50	-0.25%	15,275,590
2025-11-04	31.40	32.00	31.18	31.58	+0.32%	15,940,910
2025-11-03	31.50	31.72	31.00	31.48	-0.06%	15,064,550
2025-10-31	32.58	32.58	31.50	31.50	-5.23%	26,159,189
2025-10-30	32.48	33.28	32.42	33.24	+3.29%	29,728,260
2025-10-28	32.58	32.88	31.96	32.18	-1.89%	13,660,910
2025-10-27	32.50	32.98	31.92	32.80	+1.80%	16,877,990
2025-10-24	32.42	32.64	31.84	32.22	-0.62%	12,575,090
2025-10-23	32.38	32.56	31.66	32.42	+0.62%	13,298,530
2025-10-22	32.62	32.70	32.04	32.22	-1.23%	8,557,581
2025-10-21	31.84	33.24	31.64	32.62	+2.64%	18,743,430
2025-10-20	32.46	32.58	31.48	31.78	+0.89%	10,719,270
2025-10-17	32.96	33.16	31.22	31.50	-4.89%	19,921,881
2025-10-16	32.36	33.28	32.08	33.12	+3.50%	30,352,750
2025-10-15	31.06	32.36	31.06	32.00	+3.43%	30,012,000
2025-10-14	31.28	31.90	30.92	30.94	+0.39%	18,530,580
2025-10-13	30.06	30.84	30.00	30.82	-1.85%	23,000,221
2025-10-10	30.20	31.58	30.20	31.40	+3.02%	22,478,391
2025-10-09	30.46	30.60	29.94	30.48	+0.26%	15,376,920
2025-10-08	30.62	30.62	30.00	30.40	-0.72%	7,503,896
2025-10-06	30.52	30.74	30.40	30.62	-0.46%	3,199,283
2025-10-03	31.04	31.28	30.46	30.76	-0.77%	6,119,800
2025-10-02	31.18	31.60	30.94	31.00	+0.06%	7,307,920
2025-09-30	31.44	31.72	30.82	30.98	-1.96%	16,985,311
2025-09-29	30.38	32.16	30.26	31.60	+3.88%	26,959,141
2025-09-26	30.08	30.80	29.48	30.42	+1.60%	18,378,480
2025-09-25	30.52	30.64	29.78	29.94	-1.84%	13,610,230
2025-09-24	30.66	30.86	30.14	30.50	+0.20%	13,146,750
2025-09-23	30.86	31.10	30.26	30.44	-0.85%	14,468,950
2025-09-22	30.86	31.18	30.50	30.70	-0.78%	11,903,460
2025-09-19	31.00	31.36	30.62	30.94	+0.13%	19,011,170
2025-09-18	31.74	31.80	30.44	30.90	-2.59%	29,062,230
2025-09-17	31.50	31.90	31.36	31.72	+1.02%	13,153,500
2025-09-16	32.90	32.96	31.00	31.40	-4.27%	27,286,949
2025-09-15	32.72	33.42	32.48	32.80	-0.18%	16,882,270
2025-09-12	33.20	33.92	32.66	32.86	-0.90%	33,923,129
2025-09-11	32.28	33.40	32.22	33.16	+2.98%	97,228,398
2025-09-10	31.50	32.88	31.48	32.20	+2.81%	33,335,840
2025-09-09	31.52	32.78	30.70	31.32	-1.26%	37,598,230
2025-09-08	32.14	32.42	31.22	31.72	-1.31%	17,262,160
2025-09-05	31.96	32.22	31.50	32.14	+0.50%	21,610,619
2025-09-04	33.02	33.32	31.64	31.98	-5.10%	36,668,379
2025-09-03	34.86	35.30	33.40	33.70	-2.49%	24,744,721
2025-09-02	35.38	35.54	34.30	34.56	-1.76%	14,799,930
2025-09-01	35.40	35.74	34.84	35.18	-0.79%	15,897,870
2025-08-29	36.00	37.44	35.00	35.46	-0.95%	31,210,539
2025-08-28	34.78	36.26	34.78	35.80	+1.30%	25,608,561
2025-08-27	36.68	36.68	35.10	35.34	-3.55%	33,911,969
2025-08-26	37.00	37.24	36.16	36.64	-1.51%	22,646,199
2025-08-25	37.06	37.56	36.74	37.20	+0.59%	22,366,830
2025-08-22	37.04	37.42	36.22	36.98	-0.05%	19,917,240
2025-08-21	36.96	37.50	36.50	37.00	-0.32%	14,943,840
2025-08-20	36.30	37.52	35.74	37.12	+1.53%	22,065,711
2025-08-19	37.20	37.86	36.24	36.56	-1.93%	25,010,020
2025-08-18	36.64	37.82	36.26	37.28	+1.75%	28,070,420
2025-08-15	36.00	37.10	35.40	36.64	+1.78%	20,563,680
2025-08-14	34.98	36.78	34.82	36.00	+4.71%	23,359,270
2025-08-13	34.00	34.64	33.40	34.38	+1.42%	20,744,660
2025-08-12	31.84	34.10	31.84	33.90	+6.20%	19,312,750
2025-08-11	32.80	32.82	31.66	31.92	-0.62%	10,234,150
2025-08-08	32.20	32.36	31.84	32.12	-0.25%	8,564,094
2025-08-07	32.02	32.76	31.68	32.20	+1.19%	12,345,870
2025-08-06	32.10	32.46	31.32	31.82	-0.50%	13,468,940
2025-08-05	31.60	32.18	31.40	31.98	+1.91%	8,479,520
2025-08-04	30.86	31.50	30.56	31.38	+2.05%	11,099,220
2025-08-01	31.60	32.10	30.55	30.75	-2.84%	28,470,850

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+15.32%). Worst month: Sep (-11.94%). Based on 2 years of daily data (2025–2026).

Jan+4.20%
Feb-3.69%
Mar-0.46%
Apr-5.65%
May+2.30%
Jun-2.93%
Jul+13.42%
Aug+15.32%
Sep-11.94%
Oct+1.61%
Nov-1.91%
Dec+13.62%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is China Pacific Insurance's (2601.HK) latest close?

29.52 on 2026-08-07, from the Closelook data lake's daily price record.

What is 2601.HK's 52-week high and low?

40.46 high and 26.50 low over the trailing 52 weeks, as of 2026-08-07.

What is China Pacific Insurance's strongest and weakest month historically?

Historically, 2601.HK's strongest calendar month has been Aug (average +15.32%) and its weakest Sep (average -11.94%), 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.