New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	14.620	14.740	14.460	14.520	12.628	2,215,944
2024-08-07	14.720	14.740	14.500	14.660	12.750	2,690,336
2024-08-06	14.820	15.000	14.400	14.560	12.663	4,820,090
2024-08-05	14.840	15.200	14.560	14.780	12.854	3,815,300
2024-08-02	15.020	15.100	14.740	14.940	12.993	5,003,948
2024-08-01	15.300	15.480	15.140	15.220	13.237	3,188,215
2024-07-31	14.400	15.380	14.400	15.240	13.254	6,353,364
2024-07-30	14.800	14.800	14.420	14.520	12.628	3,121,672
2024-07-29	14.560	14.900	14.560	14.680	12.767	3,701,718
2024-07-26	14.360	14.760	14.360	14.500	12.611	1,489,679
2024-07-25	14.680	14.680	14.180	14.360	12.489	3,224,460
2024-07-24	14.760	14.800	14.480	14.580	12.680	3,557,100
2024-07-23	14.800	14.960	14.620	14.700	12.785	3,816,690
2024-07-22	14.900	14.900	14.520	14.800	12.872	2,857,603
2024-07-19	15.060	15.140	14.700	14.800	12.872	5,446,140
2024-07-18	15.100	15.300	15.000	15.200	13.219	3,045,900
2024-07-17	14.800	15.160	14.760	15.080	13.115	4,146,100
2024-07-16	15.160	15.200	14.680	14.840	12.906	7,006,664
2024-07-15	15.520	15.620	15.160	15.280	13.289	4,830,867
2024-07-12	15.100	15.560	15.060	15.500	13.480	7,210,900
2024-07-11	14.760	15.200	14.760	14.960	13.011	4,519,074
2024-07-10	15.640	15.860	15.520	15.620	12.775	7,342,793
2024-07-09	15.400	15.780	15.060	15.580	12.742	6,384,688
2024-07-08	15.600	15.600	15.100	15.360	12.562	4,675,643
2024-07-05	15.760	15.760	15.420	15.500	12.676	3,380,100
2024-07-04	15.880	15.980	15.680	15.740	12.873	3,332,280
2024-07-03	15.720	15.840	15.600	15.780	12.905	3,617,300
2024-07-02	14.980	15.980	14.960	15.640	12.791	8,510,780
2024-06-28	14.940	15.160	14.900	14.900	12.186	5,773,918
2024-06-27	15.600	15.600	14.920	15.080	12.333	6,543,400
2024-06-26	15.780	15.780	15.520	15.600	12.758	2,074,501
2024-06-25	15.760	15.960	15.500	15.660	12.807	3,692,132
2024-06-24	15.940	15.940	15.480	15.700	12.840	3,528,100
2024-06-21	16.240	16.240	15.880	15.880	12.987	3,320,300
2024-06-20	16.300	16.380	16.100	16.220	13.265	3,688,669
2024-06-19	15.820	16.260	15.760	16.220	13.265	4,256,632
2024-06-18	15.720	15.900	15.600	15.720	12.856	2,321,409
2024-06-17	15.860	16.020	15.600	15.700	12.840	2,604,260
2024-06-14	15.620	16.040	15.400	15.860	12.971	4,976,600
2024-06-13	15.740	15.860	15.480	15.620	12.775	3,760,147
2024-06-12	15.640	15.660	15.340	15.540	12.709	4,205,754
2024-06-11	16.060	16.060	15.460	15.660	12.807	6,965,597
2024-06-07	16.200	16.500	16.080	16.080	13.151	3,986,469
2024-06-06	16.480	16.600	16.040	16.140	13.200	3,721,400
2024-06-05	16.440	16.740	16.200	16.280	13.314	3,450,900
2024-06-04	16.460	16.660	16.200	16.420	13.429	5,832,533
2024-06-03	16.220	16.460	16.060	16.200	13.249	5,312,122
2024-05-31	16.460	16.800	15.980	15.980	13.069	10,051,721
2024-05-30	16.400	16.600	16.140	16.220	13.265	6,842,732
2024-05-29	16.940	16.980	16.400	16.500	13.494	6,617,100
2024-05-28	17.020	17.320	16.760	16.940	13.854	8,339,792
2024-05-27	16.840	17.140	16.800	17.060	13.952	8,292,840
2024-05-24	16.980	17.320	16.720	16.820	13.756	5,919,948
2024-05-23	17.680	17.680	17.100	17.200	14.067	8,792,200
2024-05-22	17.480	18.160	17.420	17.680	14.459	5,389,743
2024-05-21	18.100	18.140	17.400	17.500	14.312	10,089,744
2024-05-20	18.160	18.600	18.020	18.140	14.835	13,195,436
2024-05-17	17.700	18.340	17.460	18.200	14.885	14,479,221
2024-05-16	16.940	17.860	16.860	17.560	14.361	14,267,604
2024-05-14	17.600	17.600	16.860	16.920	13.838	8,300,030

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	2.3687 HKD
2025-11-13	0.7344 HKD
2025-07-10	2.1795 HKD
2024-11-14	0.5895 HKD
2024-07-11	0.9316 HKD
2023-07-06	1.1779 HKD
2022-07-07	1.6877 HKD
2021-07-08	1.6686 HKD
2020-07-08	1.5421 HKD
2019-07-10	0.8766 HKD

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