New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	16.360	16.400	15.980	16.100	12.420	4,516,700
2022-11-17	16.060	16.400	15.860	16.280	12.559	3,700,143
2022-11-16	16.580	16.580	16.020	16.200	12.497	4,183,662
2022-11-15	16.000	16.640	16.000	16.580	12.790	5,882,630
2022-11-14	16.280	16.500	15.900	16.060	12.389	5,414,530
2022-11-11	15.200	16.020	15.080	16.000	12.343	12,871,626
2022-11-10	14.680	14.840	14.460	14.760	11.386	4,311,391
2022-11-09	14.700	14.980	14.600	14.820	11.432	3,993,279
2022-11-08	14.660	14.780	14.480	14.780	11.401	4,271,337
2022-11-07	13.820	14.660	13.820	14.660	11.309	7,060,453
2022-11-04	13.300	14.140	13.300	13.920	10.738	6,514,594
2022-11-03	13.540	13.620	13.100	13.600	10.491	8,892,126
2022-11-02	13.040	13.420	12.920	13.400	10.337	3,379,913
2022-11-01	12.540	13.140	12.460	13.040	10.059	9,168,700
2022-10-31	12.940	12.940	12.040	12.460	9.612	16,529,650
2022-10-28	13.840	13.840	13.200	13.240	10.213	4,384,850
2022-10-27	13.640	13.960	13.560	13.800	10.645	4,666,600
2022-10-26	13.220	13.600	13.200	13.400	10.337	3,690,140
2022-10-25	13.120	13.480	13.100	13.200	10.183	7,461,969
2022-10-24	14.700	14.700	13.500	13.540	10.445	8,056,854
2022-10-21	14.800	14.800	14.580	14.720	11.355	2,892,898
2022-10-20	14.640	14.720	14.380	14.660	11.309	3,630,150
2022-10-19	14.860	14.980	14.640	14.660	11.309	1,911,685
2022-10-18	14.800	14.900	14.640	14.840	11.448	2,896,940
2022-10-17	14.440	14.820	14.380	14.780	11.401	4,766,512
2022-10-14	14.380	14.860	14.380	14.540	11.216	4,457,515
2022-10-13	14.380	14.380	14.120	14.220	10.969	4,788,054
2022-10-12	14.300	14.560	14.100	14.340	11.062	3,766,455
2022-10-11	14.480	14.560	14.160	14.300	11.031	3,190,885
2022-10-10	14.620	14.700	14.320	14.480	11.170	4,981,543
2022-10-07	14.500	14.720	14.440	14.660	11.309	3,402,610
2022-10-06	14.980	15.020	14.760	14.860	11.463	2,060,900
2022-10-05	14.720	15.120	14.460	14.960	11.540	9,736,028
2022-10-03	14.900	14.900	14.020	14.100	10.877	30,476,093
2022-09-30	14.740	15.080	14.640	14.980	11.556	6,859,026
2022-09-29	15.040	15.320	14.560	14.740	11.371	5,199,774
2022-09-28	15.400	15.400	15.000	15.100	11.648	7,436,107
2022-09-27	15.600	15.700	15.340	15.580	12.019	4,715,303
2022-09-26	15.920	16.000	15.460	15.560	12.003	4,863,811
2022-09-23	15.960	16.200	15.860	15.920	12.281	3,863,846
2022-09-22	16.100	16.100	15.820	15.940	12.296	3,993,030
2022-09-21	16.180	16.340	15.940	16.100	12.420	4,849,887
2022-09-20	16.320	16.320	16.020	16.180	12.481	5,409,334
2022-09-19	16.000	16.180	15.760	15.920	12.281	6,762,585
2022-09-16	16.800	16.800	15.960	16.100	12.420	52,911,466
2022-09-15	17.020	17.300	17.020	17.120	13.207	3,066,937
2022-09-14	17.220	17.220	16.960	17.020	13.129	4,951,249
2022-09-13	17.360	17.660	17.200	17.240	13.299	4,391,223
2022-09-09	16.960	17.420	16.960	17.360	13.392	5,012,002
2022-09-08	17.560	17.560	16.920	16.960	13.083	8,031,191
2022-09-07	17.900	17.900	17.420	17.420	13.438	6,521,798
2022-09-06	18.240	18.360	17.840	17.880	13.793	4,982,267
2022-09-05	18.060	18.360	18.060	18.240	14.070	1,524,040
2022-09-02	18.480	18.480	18.060	18.060	13.932	1,881,073
2022-09-01	18.500	18.540	18.320	18.480	14.256	1,741,295
2022-08-31	18.480	18.640	18.120	18.500	14.271	3,985,795
2022-08-30	18.380	18.500	18.220	18.500	14.271	1,418,853
2022-08-29	18.580	18.580	18.200	18.380	14.178	1,438,602
2022-08-26	18.600	18.600	18.320	18.520	14.286	1,392,000
2022-08-25	18.260	18.500	18.020	18.500	14.271	3,075,600

← NewerPage 17 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.