New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	16.560	16.680	16.240	16.480	13.478	5,347,755
2023-11-13	16.520	16.560	16.240	16.440	13.445	4,128,453
2023-11-10	16.840	16.900	16.340	16.460	13.462	2,930,151
2023-11-09	16.960	16.980	16.740	16.740	13.691	3,992,082
2023-11-08	17.320	17.380	16.800	16.960	13.870	5,596,200
2023-11-07	17.880	17.880	17.140	17.200	14.067	5,029,757
2023-11-06	17.320	18.000	17.320	17.800	14.557	5,414,400
2023-11-03	16.920	17.240	16.760	17.100	13.985	4,086,556
2023-11-02	17.140	17.160	16.740	16.820	13.756	3,120,400
2023-11-01	17.140	17.180	16.860	16.900	13.821	3,632,700
2023-10-31	17.100	17.340	16.920	17.140	14.018	3,941,386
2023-10-30	17.500	17.620	16.800	17.100	13.985	13,247,700
2023-10-27	18.300	18.300	17.420	17.900	14.639	6,232,282
2023-10-26	18.600	18.720	18.280	18.460	15.097	3,277,904
2023-10-25	19.120	19.160	18.460	18.540	15.163	3,676,100
2023-10-24	18.740	19.100	18.620	18.800	15.375	2,495,619
2023-10-20	19.000	19.160	18.760	18.900	15.457	3,136,240
2023-10-19	19.640	19.640	19.100	19.100	15.621	3,569,682
2023-10-18	19.840	20.100	19.720	19.780	16.177	3,804,532
2023-10-17	20.000	20.250	19.800	20.100	16.438	3,934,450
2023-10-16	20.200	20.200	19.880	20.000	16.357	2,473,029
2023-10-13	19.700	20.100	19.620	20.050	16.398	3,762,700
2023-10-12	19.660	20.300	19.640	20.050	16.398	10,224,930
2023-10-11	18.900	19.320	18.900	19.180	15.686	4,296,271
2023-10-10	18.960	19.280	18.640	18.740	15.326	3,492,250
2023-10-09	19.080	19.080	18.420	18.860	15.424	2,427,499
2023-10-06	18.260	18.800	18.220	18.600	15.212	661,800
2023-10-05	18.600	18.600	18.220	18.300	14.966	1,197,772
2023-10-04	18.380	18.460	18.120	18.380	15.032	1,231,172
2023-10-03	18.680	18.680	18.160	18.480	15.114	2,081,100
2023-09-29	19.240	19.440	18.320	18.880	15.441	3,358,127
2023-09-28	19.320	19.460	19.200	19.340	15.817	2,733,452
2023-09-27	19.340	19.480	19.180	19.200	15.702	1,700,982
2023-09-26	19.520	19.580	19.100	19.240	15.735	2,562,600
2023-09-25	19.700	19.700	19.400	19.520	15.964	3,867,800
2023-09-22	19.180	19.900	19.180	19.900	16.275	5,140,582
2023-09-21	19.460	19.540	19.220	19.280	15.768	3,237,011
2023-09-20	19.440	19.660	19.280	19.360	15.833	3,625,900
2023-09-19	19.580	19.600	19.320	19.520	15.964	2,376,369
2023-09-18	19.780	19.780	19.260	19.560	15.997	3,113,902
2023-09-15	19.460	20.100	19.460	19.780	16.177	4,793,856
2023-09-14	19.760	19.840	19.440	19.540	15.980	2,407,499
2023-09-13	19.800	20.050	19.440	19.580	16.013	3,324,164
2023-09-12	20.450	20.450	19.280	19.600	16.030	6,893,751
2023-09-11	20.150	20.500	19.960	20.400	16.684	2,860,836
2023-09-07	20.550	20.550	19.980	20.150	16.479	2,990,410
2023-09-06	20.300	20.650	20.200	20.500	16.766	2,655,889
2023-09-05	20.750	20.750	20.300	20.400	16.684	4,057,756
2023-09-04	19.980	20.900	19.900	20.750	16.970	10,648,962
2023-08-31	19.820	20.300	19.600	19.640	16.062	7,564,196
2023-08-30	20.500	20.700	19.880	20.000	16.357	6,018,980
2023-08-29	19.740	20.450	19.500	20.300	16.602	5,762,400
2023-08-28	20.800	21.050	19.640	19.740	16.144	8,345,800
2023-08-25	19.300	19.800	19.120	19.480	15.931	3,977,100
2023-08-24	19.200	19.400	18.860	19.220	15.719	4,148,060
2023-08-23	19.280	19.280	18.800	19.100	15.621	4,334,390
2023-08-22	19.200	19.540	18.940	19.280	15.768	3,373,620
2023-08-21	19.840	19.840	19.000	19.160	15.670	4,812,637
2023-08-18	19.720	20.650	19.580	19.820	16.209	5,860,374
2023-08-17	19.720	19.760	19.320	19.760	16.160	2,519,253

← NewerPage 13 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.