New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	16.760	17.660	16.420	17.500	14.312	21,344,106
2024-05-10	15.980	16.780	15.840	16.760	13.707	17,671,921
2024-05-09	15.420	16.020	15.420	15.800	12.922	7,338,904
2024-05-08	15.940	16.040	15.440	15.520	12.693	7,550,693
2024-05-07	16.040	16.300	15.940	16.100	13.167	4,858,692
2024-05-06	15.980	16.220	15.920	16.000	13.085	9,810,544
2024-05-03	16.040	16.360	15.800	16.180	13.233	4,248,737
2024-05-02	15.120	15.900	14.820	15.800	12.922	5,901,166
2024-04-30	15.300	15.380	14.960	15.120	12.366	7,735,390
2024-04-29	14.820	15.480	14.740	15.240	12.464	11,706,300
2024-04-26	14.480	14.880	14.320	14.760	12.071	8,832,259
2024-04-25	14.300	14.620	14.200	14.320	11.711	7,299,400
2024-04-24	13.900	14.340	13.820	14.320	11.711	8,044,158
2024-04-23	13.860	13.860	13.680	13.800	11.286	2,743,637
2024-04-22	13.660	13.960	13.660	13.760	11.253	3,853,401
2024-04-19	13.580	13.680	13.400	13.580	11.106	2,637,211
2024-04-18	13.080	13.800	13.040	13.580	11.106	8,648,325
2024-04-17	12.780	13.100	12.780	13.100	10.714	4,448,900
2024-04-16	13.080	13.100	12.800	12.800	10.468	4,657,600
2024-04-15	12.820	13.180	12.460	13.040	10.665	11,904,700
2024-04-12	13.400	13.480	12.960	12.960	10.599	8,999,000
2024-04-11	13.460	13.520	13.260	13.480	11.024	4,337,410
2024-04-10	13.600	13.820	13.440	13.540	11.073	5,764,302
2024-04-09	13.540	13.800	13.540	13.640	11.155	2,834,672
2024-04-08	13.600	13.820	13.540	13.560	11.090	4,089,200
2024-04-05	13.560	13.720	13.180	13.480	11.024	3,336,526
2024-04-03	13.900	14.100	13.820	13.940	11.401	3,754,100
2024-04-02	14.180	14.220	13.740	13.900	11.368	10,395,363
2024-03-28	13.160	13.980	13.120	13.860	11.335	7,874,022
2024-03-27	13.780	13.780	13.540	13.580	11.106	3,583,847
2024-03-26	13.880	14.000	13.720	13.720	11.221	4,303,700
2024-03-25	14.240	14.240	13.720	13.760	11.253	8,037,077
2024-03-22	14.660	14.660	14.060	14.260	11.662	4,854,257
2024-03-21	14.460	14.820	14.460	14.700	12.022	3,371,860
2024-03-20	14.300	14.500	14.220	14.380	11.760	2,597,244
2024-03-19	14.660	14.660	14.280	14.300	11.695	5,151,363
2024-03-18	14.360	14.760	14.300	14.700	12.022	3,774,038
2024-03-15	14.800	14.800	14.160	14.360	11.744	11,841,321
2024-03-14	14.880	15.020	14.620	14.800	12.104	4,326,000
2024-03-13	15.440	15.460	14.820	14.880	12.169	9,928,100
2024-03-12	14.800	15.440	14.800	15.420	12.611	7,378,048
2024-03-11	14.720	15.060	14.700	14.880	12.169	3,363,558
2024-03-08	14.520	14.780	14.500	14.720	12.039	3,472,030
2024-03-07	14.540	14.780	14.340	14.420	11.793	4,823,959
2024-03-06	14.500	14.680	14.340	14.420	11.793	5,227,200
2024-03-05	14.740	14.740	14.380	14.440	11.810	6,507,872
2024-03-04	15.080	15.220	14.640	14.740	12.055	9,445,801
2024-03-01	15.240	15.500	14.940	15.320	12.529	4,100,268
2024-02-29	15.080	15.280	14.940	15.080	12.333	5,682,231
2024-02-28	15.560	15.580	15.000	15.080	12.333	5,466,400
2024-02-27	15.400	15.560	15.140	15.480	12.660	5,118,620
2024-02-26	15.820	15.840	15.320	15.440	12.627	5,426,464
2024-02-23	15.940	16.180	15.740	15.780	12.905	6,116,113
2024-02-22	15.420	15.920	15.400	15.820	12.938	6,766,094
2024-02-21	14.660	16.000	14.520	15.460	12.644	14,663,011
2024-02-20	14.480	14.720	14.460	14.700	12.022	3,520,444
2024-02-19	14.640	14.660	14.420	14.540	11.891	4,460,669
2024-02-16	14.040	14.720	13.920	14.560	11.908	3,582,017
2024-02-15	13.960	14.160	13.840	14.040	11.482	1,123,009
2024-02-14	13.880	14.200	13.560	14.120	11.548	1,611,652

← NewerPage 11 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.