New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	18.260	18.500	18.020	18.500	14.271	3,075,600
2022-08-24	18.000	18.320	17.920	18.020	13.901	2,575,000
2022-08-23	18.060	18.160	17.900	17.980	13.870	1,114,475
2022-08-22	18.060	18.320	17.980	18.060	13.932	1,383,180
2022-08-19	18.100	18.260	18.060	18.140	13.993	597,791
2022-08-18	18.040	18.260	18.040	18.120	13.978	816,975
2022-08-17	18.220	18.340	18.040	18.220	14.055	1,034,000
2022-08-16	18.220	18.340	18.020	18.160	14.009	1,833,166
2022-08-15	18.720	18.720	18.140	18.180	14.024	2,828,630
2022-08-12	18.680	18.860	18.480	18.740	14.456	2,469,346
2022-08-11	18.000	18.560	17.960	18.520	14.286	3,629,124
2022-08-10	18.240	18.480	17.860	17.920	13.824	2,084,000
2022-08-09	18.220	18.460	18.160	18.280	14.101	1,396,335
2022-08-08	18.380	18.480	18.180	18.420	14.209	1,367,675
2022-08-05	18.160	18.420	18.160	18.380	14.178	1,635,597
2022-08-04	18.160	18.360	18.100	18.360	14.163	1,501,401
2022-08-03	17.960	18.260	17.820	17.940	13.839	2,271,940
2022-08-02	18.440	18.440	17.840	18.020	13.901	2,944,279
2022-08-01	18.720	18.740	18.400	18.540	14.302	1,559,589
2022-07-29	18.860	18.880	18.580	18.720	14.441	3,909,300
2022-07-28	18.780	18.900	18.540	18.820	14.518	1,848,788
2022-07-27	18.960	18.960	18.680	18.820	14.518	1,985,344
2022-07-26	18.640	19.040	18.640	18.960	14.626	2,592,967
2022-07-25	18.580	18.880	18.460	18.680	14.410	1,424,126
2022-07-22	18.680	18.860	18.460	18.580	14.333	1,492,150
2022-07-21	18.720	18.880	18.520	18.680	14.410	3,195,706
2022-07-20	19.000	19.080	18.800	18.840	14.533	1,964,878
2022-07-19	18.700	18.980	18.600	18.920	14.595	1,946,371
2022-07-18	18.460	18.940	18.460	18.800	14.502	2,771,725
2022-07-15	18.440	18.660	18.360	18.440	14.225	3,968,800
2022-07-14	19.200	19.300	18.640	18.820	14.518	4,946,000
2022-07-13	19.800	19.800	19.180	19.360	14.934	2,463,901
2022-07-12	19.480	19.600	19.280	19.320	14.904	1,759,273
2022-07-11	19.700	20.000	19.240	19.480	15.027	2,919,881
2022-07-08	20.100	20.150	19.620	19.880	15.336	2,151,950
2022-07-07	20.200	20.200	19.840	19.980	15.413	3,015,848
2022-07-06	21.800	21.800	21.450	21.700	15.438	4,340,253
2022-07-05	21.900	22.400	21.900	22.000	15.651	2,306,060
2022-07-04	21.850	21.900	21.400	21.850	15.544	2,114,810
2022-06-30	22.200	22.300	21.900	22.050	15.687	2,768,695
2022-06-29	22.100	22.350	21.900	22.050	15.687	3,088,100
2022-06-28	21.800	22.200	21.800	22.150	15.758	2,580,426
2022-06-27	21.950	22.200	21.850	22.150	15.758	1,896,610
2022-06-24	22.250	22.400	21.700	21.950	15.616	2,795,725
2022-06-23	21.800	22.250	21.750	22.150	15.758	3,248,300
2022-06-22	22.000	22.000	21.650	21.800	15.509	2,022,789
2022-06-21	21.600	22.250	21.600	22.000	15.651	2,587,300
2022-06-20	21.350	21.750	21.350	21.750	15.473	948,012
2022-06-17	21.300	21.850	21.300	21.700	15.438	5,102,694
2022-06-16	22.100	22.250	21.400	21.550	15.331	3,256,643
2022-06-15	20.900	22.400	20.900	22.050	15.687	11,833,685
2022-06-14	20.400	21.050	20.300	20.950	14.904	2,110,521
2022-06-13	20.750	20.900	20.400	20.650	14.691	2,456,649
2022-06-10	21.200	21.400	20.950	21.250	15.118	3,408,704
2022-06-09	21.350	21.650	21.150	21.350	15.189	1,788,116
2022-06-08	21.100	21.500	20.900	21.350	15.189	3,861,335
2022-06-07	20.350	21.150	20.350	21.100	15.011	4,343,701
2022-06-06	20.500	20.750	20.100	20.600	14.655	3,606,300
2022-06-02	20.450	20.500	20.050	20.450	14.548	2,848,731
2022-06-01	20.400	20.650	20.250	20.550	14.620	2,194,900

← NewerPage 18 of 21 · 1,233 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.