New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	19.560	20.850	19.560	20.650	15.930	4,958,673
2023-02-17	19.640	20.200	19.600	19.700	15.197	1,894,400
2023-02-16	20.050	20.300	19.640	19.860	15.320	3,422,465
2023-02-15	20.300	20.500	19.700	19.820	15.289	4,746,400
2023-02-14	20.500	20.600	20.200	20.500	15.814	2,678,100
2023-02-13	20.300	20.500	19.920	20.400	15.737	2,554,818
2023-02-10	20.150	20.550	20.000	20.250	15.621	2,474,740
2023-02-09	19.840	20.600	19.840	20.450	15.775	3,700,300
2023-02-08	19.800	20.550	19.800	20.050	15.467	3,757,001
2023-02-07	20.150	20.300	19.940	20.050	15.467	3,166,869
2023-02-06	19.900	20.250	19.700	20.100	15.505	4,730,349
2023-02-03	20.400	20.400	19.620	20.250	15.621	8,366,181
2023-02-02	21.300	21.350	20.150	20.250	15.621	9,150,747
2023-02-01	21.200	21.200	20.500	21.150	16.315	4,961,921
2023-01-31	21.500	22.250	20.750	21.000	16.200	10,941,341
2023-01-30	22.700	22.900	21.450	21.650	16.701	6,804,854
2023-01-27	22.900	23.000	22.600	23.000	17.742	1,805,772
2023-01-26	22.200	23.000	22.200	22.950	17.704	2,824,771
2023-01-20	21.950	22.300	21.850	22.150	17.087	2,977,751
2023-01-19	21.150	21.900	21.150	21.700	16.740	2,202,244
2023-01-18	21.900	22.000	21.200	21.500	16.585	7,000,579
2023-01-17	22.350	22.350	21.400	21.800	16.817	8,107,768
2023-01-16	23.150	23.150	22.200	22.550	17.395	14,232,200
2023-01-13	22.500	23.300	22.300	23.200	17.897	9,927,936
2023-01-12	22.800	22.800	21.650	22.450	17.318	17,604,826
2023-01-11	21.550	22.650	21.450	22.550	17.395	14,950,274
2023-01-10	21.700	22.000	21.250	21.600	16.662	6,534,098
2023-01-09	21.550	21.900	21.400	21.700	16.740	5,811,960
2023-01-06	21.200	21.350	20.900	21.250	16.392	2,787,963
2023-01-05	21.000	21.400	20.700	21.150	16.315	8,070,612
2023-01-04	19.700	20.950	19.700	20.800	16.045	8,321,526
2023-01-03	19.020	19.980	18.760	19.740	15.228	5,252,629
2022-12-30	18.680	19.460	18.520	19.100	14.734	6,650,608
2022-12-29	18.820	18.820	18.260	18.420	14.209	2,625,600
2022-12-28	18.340	19.080	18.340	18.940	14.610	4,371,800
2022-12-23	18.140	18.420	18.140	18.200	14.040	1,324,759
2022-12-22	18.200	18.540	18.120	18.220	14.055	1,477,750
2022-12-21	17.900	18.120	17.820	18.020	13.901	1,413,556
2022-12-20	17.840	17.960	17.740	17.840	13.762	1,700,704
2022-12-19	18.200	18.440	17.780	17.860	13.777	3,935,469
2022-12-16	18.000	18.320	17.900	18.160	14.009	6,268,059
2022-12-15	18.180	18.520	17.920	18.060	13.932	6,219,177
2022-12-14	19.020	19.020	18.120	18.360	14.163	9,835,240
2022-12-13	19.140	19.180	18.560	18.920	14.595	4,910,947
2022-12-12	19.300	19.340	18.820	19.060	14.703	5,124,109
2022-12-09	19.260	19.780	19.080	19.620	15.135	5,862,200
2022-12-08	18.800	19.480	18.800	19.180	14.796	5,219,000
2022-12-07	19.600	20.000	18.740	18.780	14.487	10,008,829
2022-12-06	19.340	20.050	18.980	19.660	15.166	8,910,148
2022-12-05	18.480	19.660	18.200	19.500	15.042	12,072,168
2022-12-02	17.920	18.260	17.600	18.140	13.993	4,696,179
2022-12-01	18.460	18.680	17.820	18.000	13.885	5,908,405
2022-11-30	17.640	18.280	17.460	18.220	14.055	11,421,910
2022-11-29	16.980	17.780	16.980	17.640	13.608	8,925,044
2022-11-28	16.920	16.980	16.340	16.940	13.068	4,505,200
2022-11-25	16.900	17.300	16.660	17.200	13.268	5,721,211
2022-11-24	16.640	16.900	16.620	16.800	12.960	4,511,190
2022-11-23	16.300	16.760	16.280	16.600	12.805	5,402,273
2022-11-22	15.720	16.560	15.640	16.400	12.651	3,825,694
2022-11-21	16.100	16.160	15.640	16.100	12.420	5,068,606

← NewerPage 16 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.