New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	20.200	20.200	19.720	19.800	16.193	3,356,444
2023-08-15	20.000	20.600	19.960	20.050	16.398	3,073,500
2023-08-14	20.100	20.200	19.720	20.100	16.438	5,332,793
2023-08-11	20.900	20.950	20.200	20.450	16.725	3,735,901
2023-08-10	20.950	21.250	20.700	20.850	17.052	3,988,753
2023-08-09	20.950	21.300	20.900	21.200	17.338	2,510,436
2023-08-08	21.600	21.600	21.000	21.150	17.297	4,216,800
2023-08-07	22.500	22.500	21.400	21.650	17.706	5,932,700
2023-08-04	22.850	23.450	22.500	22.700	18.565	7,924,958
2023-08-03	21.850	22.800	21.650	22.350	18.279	6,445,695
2023-08-02	22.150	22.500	21.800	22.050	18.033	6,989,900
2023-08-01	22.400	22.800	21.850	22.150	18.115	5,038,820
2023-07-31	22.700	23.150	22.300	22.500	18.401	10,012,674
2023-07-28	20.700	22.400	20.700	22.200	18.156	10,916,900
2023-07-27	20.350	21.350	20.350	21.050	17.215	5,790,607
2023-07-26	20.400	20.650	20.100	20.350	16.643	4,522,190
2023-07-25	19.060	20.600	18.980	20.550	16.806	9,018,900
2023-07-24	19.200	19.200	18.460	18.600	15.212	3,799,140
2023-07-21	19.060	19.280	19.040	19.200	15.702	1,616,900
2023-07-20	19.260	19.520	18.980	19.040	15.572	2,443,734
2023-07-19	19.440	19.440	18.920	19.100	15.621	6,120,682
2023-07-18	20.050	20.050	19.340	19.440	15.899	3,988,500
2023-07-14	20.500	20.500	19.900	20.050	16.398	1,775,200
2023-07-13	19.780	20.400	19.780	20.300	16.602	4,659,900
2023-07-12	19.480	19.900	19.480	19.680	16.095	2,682,733
2023-07-11	19.460	19.660	19.300	19.480	15.931	1,777,293
2023-07-10	19.880	19.880	19.100	19.300	15.784	3,406,367
2023-07-07	19.400	19.620	19.240	19.580	16.013	2,696,900
2023-07-06	19.780	20.100	19.280	19.440	15.899	3,957,256
2023-07-05	21.300	21.300	20.700	20.750	16.007	2,879,900
2023-07-04	21.400	21.600	21.050	21.200	16.354	2,866,200
2023-07-03	20.950	21.600	20.800	21.300	16.431	5,818,404
2023-06-30	20.750	20.800	20.350	20.650	15.930	1,634,850
2023-06-29	20.700	20.850	20.350	20.500	15.814	1,994,967
2023-06-28	20.600	20.800	20.450	20.600	15.891	2,683,998
2023-06-27	20.000	20.750	19.960	20.500	15.814	2,973,045
2023-06-26	20.350	20.350	19.760	19.880	15.336	3,344,100
2023-06-23	20.400	20.400	19.920	20.200	15.582	1,533,365
2023-06-21	20.500	20.700	20.300	20.450	15.775	1,753,259
2023-06-20	20.950	20.950	20.450	20.650	15.930	2,010,600
2023-06-19	21.550	21.550	20.300	20.950	16.161	5,503,011
2023-06-16	21.600	21.600	21.050	21.550	16.624	13,592,742
2023-06-15	21.500	22.000	21.050	21.400	16.508	3,129,938
2023-06-14	21.700	22.150	21.200	21.500	16.585	3,034,185
2023-06-13	21.600	21.750	21.250	21.600	16.662	3,190,102
2023-06-12	21.500	21.900	21.250	21.600	16.662	4,294,766
2023-06-09	21.450	21.700	21.350	21.450	16.547	3,638,100
2023-06-08	20.750	21.550	20.400	21.350	16.470	5,907,728
2023-06-07	21.050	21.250	20.600	20.650	15.930	2,989,030
2023-06-06	20.500	21.500	20.400	20.750	16.007	5,045,399
2023-06-05	20.450	20.750	19.980	20.350	15.698	3,542,212
2023-06-02	20.250	20.750	20.100	20.450	15.775	7,674,452
2023-06-01	20.000	20.350	19.900	20.000	15.428	3,412,396
2023-05-31	20.750	20.750	19.980	20.250	15.621	9,279,741
2023-05-30	20.750	21.050	20.350	20.800	16.045	2,747,050
2023-05-29	21.000	21.400	20.700	20.750	16.007	2,712,800
2023-05-25	21.400	21.400	20.650	20.950	16.161	6,091,300
2023-05-24	21.850	21.900	21.200	21.500	16.585	5,566,600
2023-05-23	22.250	22.550	21.800	21.950	16.932	2,596,866
2023-05-22	22.450	22.600	22.100	22.250	17.164	4,657,900

← NewerPage 14 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.