New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	22.750	22.800	22.100	22.500	17.357	2,578,986
2023-05-18	22.350	23.100	22.350	22.850	17.627	5,684,094
2023-05-17	22.400	22.600	21.900	22.100	17.048	4,919,691
2023-05-16	23.000	23.250	22.250	22.400	17.280	4,191,882
2023-05-15	22.500	23.150	21.850	23.000	17.742	11,545,159
2023-05-12	23.450	23.450	22.600	22.850	17.627	6,485,818
2023-05-11	23.750	24.200	23.200	23.500	18.128	6,200,750
2023-05-10	23.750	24.050	23.250	23.550	18.167	5,378,791
2023-05-09	24.800	24.950	23.700	23.900	18.437	6,407,589
2023-05-08	24.300	25.000	24.050	24.650	19.015	13,214,914
2023-05-05	23.900	24.700	23.700	24.350	18.784	10,349,400
2023-05-04	22.400	24.050	22.250	24.000	18.514	14,737,742
2023-05-03	21.850	22.150	21.650	22.100	17.048	1,628,900
2023-05-02	22.450	22.750	22.000	22.100	17.048	3,247,200
2023-04-28	22.500	23.500	22.200	22.400	17.280	17,961,437
2023-04-27	20.900	22.550	20.800	22.000	16.971	13,055,718
2023-04-26	20.600	20.950	20.400	20.900	16.122	4,067,405
2023-04-25	21.000	21.000	20.300	20.700	15.968	4,443,939
2023-04-24	21.050	21.350	20.350	20.750	16.007	8,932,967
2023-04-21	20.400	20.550	19.900	20.000	15.428	2,597,139
2023-04-20	20.100	20.600	19.860	20.400	15.737	4,446,400
2023-04-19	20.550	20.550	20.100	20.250	15.621	3,726,201
2023-04-18	20.300	21.000	20.250	20.750	16.007	4,319,890
2023-04-17	19.780	20.500	19.460	20.450	15.775	3,867,661
2023-04-14	19.700	19.900	19.580	19.780	15.258	2,155,288
2023-04-13	19.480	19.760	19.160	19.580	15.104	2,752,565
2023-04-12	19.140	19.920	19.100	19.520	15.058	5,008,777
2023-04-11	19.380	19.440	18.880	19.120	14.749	3,501,262
2023-04-06	19.020	19.160	18.860	19.000	14.657	3,106,038
2023-04-04	19.220	19.240	18.940	19.020	14.672	2,525,164
2023-04-03	18.700	19.340	18.700	19.100	14.734	5,933,285
2023-03-31	18.260	19.460	18.200	18.660	14.394	8,488,998
2023-03-30	18.620	18.620	17.540	17.960	13.854	3,899,344
2023-03-29	18.820	18.980	18.160	18.400	14.194	3,032,216
2023-03-28	18.280	18.660	18.260	18.600	14.348	3,053,580
2023-03-27	18.720	18.720	18.060	18.200	14.040	2,238,100
2023-03-24	18.680	18.800	18.420	18.500	14.271	2,637,929
2023-03-23	18.760	19.000	18.420	19.000	14.657	1,940,670
2023-03-22	18.700	18.860	18.540	18.720	14.441	1,373,283
2023-03-21	18.400	18.620	18.260	18.380	14.178	1,263,641
2023-03-20	18.720	18.900	18.040	18.360	14.163	3,861,400
2023-03-17	18.620	18.900	18.420	18.760	14.472	6,502,770
2023-03-16	18.300	18.740	18.140	18.400	14.194	1,824,703
2023-03-15	18.520	18.780	18.320	18.640	14.379	2,343,307
2023-03-14	18.640	18.740	18.040	18.160	14.009	4,156,295
2023-03-13	18.880	19.160	18.860	19.040	14.688	1,957,149
2023-03-10	18.900	19.040	18.700	18.840	14.533	1,765,142
2023-03-09	19.340	19.800	19.000	19.020	14.672	3,261,813
2023-03-08	19.600	19.700	19.320	19.660	15.166	1,960,400
2023-03-07	20.050	20.550	19.680	19.880	15.336	2,427,178
2023-03-06	20.600	20.600	19.900	20.050	15.467	1,767,444
2023-03-03	20.500	20.550	20.250	20.400	15.737	1,839,952
2023-03-02	20.250	20.500	19.960	20.250	15.621	2,146,040
2023-03-01	19.360	20.200	19.120	20.100	15.505	3,907,370
2023-02-28	19.460	19.640	18.940	19.000	14.657	4,374,341
2023-02-27	19.780	19.820	19.240	19.420	14.981	3,076,023
2023-02-24	20.100	20.200	19.760	19.960	15.397	1,844,236
2023-02-23	20.500	20.550	20.050	20.150	15.544	1,367,209
2023-02-22	20.500	20.600	20.100	20.250	15.621	1,638,850
2023-02-21	20.750	20.950	20.450	20.600	15.891	2,780,119

← NewerPage 15 of 21 · 1,232 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.