New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	14.220	14.260	13.900	14.160	11.581	863,240
2024-02-08	14.520	14.840	14.480	14.600	11.940	4,349,782
2024-02-07	14.580	14.660	14.340	14.520	11.875	6,718,713
2024-02-06	13.660	14.400	13.500	14.380	11.760	8,170,578
2024-02-05	13.900	13.920	13.460	13.620	11.139	5,243,250
2024-02-02	14.100	14.300	13.660	13.900	11.368	6,234,144
2024-02-01	13.960	14.380	13.800	13.980	11.433	6,995,993
2024-01-31	13.800	14.180	13.720	13.960	11.417	7,325,100
2024-01-30	14.420	14.420	13.800	13.840	11.319	7,525,416
2024-01-29	14.600	14.840	14.360	14.440	11.810	6,514,146
2024-01-26	14.480	14.660	14.300	14.380	11.760	6,289,743
2024-01-25	13.900	14.640	13.720	14.520	11.875	12,401,876
2024-01-24	13.400	13.820	13.060	13.800	11.286	11,137,553
2024-01-23	12.800	13.280	12.600	13.160	10.763	7,781,429
2024-01-22	13.300	13.300	12.620	12.800	10.468	9,571,600
2024-01-19	13.440	13.520	13.100	13.240	10.828	5,825,022
2024-01-18	13.400	13.580	13.240	13.480	11.024	4,675,217
2024-01-17	14.120	14.160	13.420	13.440	10.992	6,830,699
2024-01-16	14.120	14.440	14.020	14.120	11.548	2,393,025
2024-01-15	14.180	14.340	14.000	14.180	11.597	3,092,179
2024-01-12	14.340	14.460	14.140	14.180	11.597	2,597,892
2024-01-11	14.140	14.520	13.980	14.220	11.630	2,281,341
2024-01-10	14.240	14.300	13.900	14.020	11.466	4,869,863
2024-01-09	14.400	14.560	14.220	14.220	11.630	3,194,043
2024-01-08	14.760	14.940	14.220	14.360	11.744	4,866,806
2024-01-05	14.960	15.100	14.740	14.820	12.120	3,005,467
2024-01-04	14.960	15.020	14.520	14.860	12.153	5,435,093
2024-01-03	14.820	15.120	14.700	14.960	12.235	3,572,928
2024-01-02	15.240	15.380	14.800	14.880	12.169	2,911,271
2023-12-29	15.240	15.340	15.080	15.220	12.447	3,179,367
2023-12-28	14.660	15.300	14.620	15.200	12.431	6,032,260
2023-12-27	14.480	14.700	14.280	14.580	11.924	4,625,204
2023-12-22	14.580	14.780	14.360	14.440	11.810	2,278,143
2023-12-21	14.100	14.600	14.100	14.540	11.891	2,920,085
2023-12-20	14.380	14.420	14.180	14.240	11.646	2,581,761
2023-12-19	14.680	14.680	14.140	14.220	11.630	4,312,243
2023-12-18	14.660	14.660	14.440	14.520	11.875	5,226,358
2023-12-15	14.640	15.120	14.640	14.820	12.120	4,820,869
2023-12-14	14.900	15.020	14.400	14.520	11.875	5,137,000
2023-12-13	14.900	14.940	14.580	14.700	12.022	3,816,650
2023-12-12	14.880	15.200	14.640	15.100	12.349	6,235,911
2023-12-11	14.560	14.800	14.240	14.740	12.055	5,614,408
2023-12-08	14.900	14.900	14.500	14.680	12.006	5,290,622
2023-12-07	14.800	14.960	14.520	14.800	12.104	4,928,632
2023-12-06	14.840	15.100	14.700	15.000	12.268	5,364,430
2023-12-05	15.280	15.380	14.720	14.880	12.169	5,460,816
2023-12-04	15.500	15.580	15.260	15.300	12.513	4,037,296
2023-12-01	15.540	15.660	15.380	15.460	12.644	2,258,709
2023-11-30	15.500	15.680	15.360	15.500	12.676	4,640,594
2023-11-29	15.940	15.960	15.340	15.500	12.676	3,927,188
2023-11-28	16.100	16.220	15.900	15.920	13.020	2,910,081
2023-11-27	16.380	16.420	15.820	16.160	13.216	4,044,700
2023-11-24	16.520	16.580	16.300	16.360	13.380	1,181,847
2023-11-23	16.420	16.620	16.140	16.600	13.576	2,915,733
2023-11-22	16.420	16.520	16.320	16.380	13.396	1,287,800
2023-11-21	16.600	16.880	16.380	16.420	13.429	3,654,775
2023-11-20	16.480	16.700	16.300	16.540	13.527	3,891,248
2023-11-17	16.580	16.580	16.260	16.380	13.396	2,538,493
2023-11-16	17.000	17.000	16.540	16.600	13.576	3,050,063
2023-11-15	16.780	16.960	16.660	16.960	13.870	5,509,920

← NewerPage 12 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.