New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	49.100	49.100	47.360	48.380	48.380	8,462,938
2026-07-23	48.400	49.720	48.380	49.260	49.260	7,873,433
2026-07-22	47.800	49.640	47.680	48.400	48.400	10,911,991
2026-07-21	47.800	48.680	47.160	48.200	48.200	10,118,324
2026-07-20	45.360	47.280	44.740	47.260	47.260	15,137,870
2026-07-17	46.820	47.020	44.220	44.560	44.560	12,336,098
2026-07-16	47.200	47.200	46.340	46.820	46.820	7,166,752
2026-07-15	47.200	47.860	45.720	47.040	47.040	15,119,412
2026-07-14	45.400	46.600	43.220	46.420	46.420	27,512,232
2026-07-13	45.300	45.680	42.600	43.420	43.420	11,689,655
2026-07-10	46.000	46.720	45.080	45.300	45.300	7,232,308
2026-07-09	48.800	48.900	47.700	47.960	45.591	9,690,876
2026-07-08	48.360	49.280	48.020	48.940	46.523	7,005,144
2026-07-07	49.040	49.340	47.600	47.980	45.610	6,297,364
2026-07-06	48.080	49.240	47.960	49.240	46.808	8,581,901
2026-07-03	48.080	48.820	47.160	47.740	45.382	6,447,667
2026-07-02	48.120	49.180	47.200	47.380	45.040	9,451,896
2026-06-30	47.000	47.560	45.820	46.020	43.747	7,469,101
2026-06-29	46.500	47.800	45.680	46.760	44.451	4,979,234
2026-06-26	49.080	49.500	45.620	46.380	44.089	22,116,338
2026-06-25	49.880	50.900	48.740	49.600	47.150	10,237,426
2026-06-24	51.100	51.800	49.400	49.880	47.417	6,895,912
2026-06-23	52.900	53.500	50.800	51.150	48.624	8,022,269
2026-06-22	49.460	54.150	48.100	53.150	50.525	21,803,984
2026-06-18	51.750	52.300	49.040	49.800	47.341	11,367,181
2026-06-17	52.950	53.200	51.750	52.100	49.527	6,206,273
2026-06-16	52.700	54.000	52.350	52.850	50.240	7,723,826
2026-06-15	52.300	54.500	51.900	53.200	50.573	13,088,894
2026-06-12	49.360	52.300	48.400	51.550	49.004	17,765,786
2026-06-11	48.440	50.150	48.160	48.940	46.523	9,219,588
2026-06-10	47.020	48.720	46.800	48.580	46.181	8,917,182
2026-06-09	46.940	47.700	46.440	47.280	44.945	4,871,015
2026-06-08	46.720	47.700	46.000	46.700	44.394	11,579,293
2026-06-05	47.100	48.860	46.920	47.380	45.040	15,476,768
2026-06-04	48.500	48.780	47.000	47.020	44.698	7,550,312
2026-06-03	48.700	48.980	47.720	48.520	46.124	7,829,058
2026-06-02	48.600	49.160	47.820	48.420	46.029	9,580,198
2026-06-01	48.460	49.080	47.340	48.680	46.276	7,223,094
2026-05-29	47.700	49.000	47.480	48.460	46.067	9,588,530
2026-05-28	48.300	48.300	46.560	47.520	45.173	8,837,749
2026-05-27	49.300	49.300	48.020	48.300	45.915	4,863,560
2026-05-26	47.900	49.820	47.880	49.280	46.846	7,564,364
2026-05-22	48.480	48.660	47.520	48.000	45.629	6,090,307
2026-05-21	48.500	49.800	47.800	48.100	45.724	5,571,465
2026-05-20	48.620	48.660	47.460	48.240	45.858	9,120,499
2026-05-19	49.280	49.300	48.240	49.080	46.656	9,108,497
2026-05-18	50.000	50.000	48.420	49.140	46.713	8,701,951
2026-05-15	50.900	50.900	49.400	50.000	47.531	6,987,145
2026-05-14	52.500	52.500	50.600	50.900	48.386	4,914,092
2026-05-13	52.500	53.400	50.750	52.150	49.574	12,137,275
2026-05-12	52.600	53.550	52.300	52.550	49.955	6,596,334
2026-05-11	52.600	53.600	51.700	52.350	49.765	8,759,269
2026-05-08	52.350	53.250	51.900	52.950	50.335	5,575,786
2026-05-07	52.050	53.400	52.050	52.600	50.002	9,979,468
2026-05-06	51.300	51.900	50.250	51.600	49.052	10,945,400
2026-05-05	51.050	51.400	50.200	51.050	48.529	3,118,541
2026-05-04	51.400	52.150	51.000	51.250	48.719	2,739,255
2026-04-30	51.650	53.900	51.200	51.200	48.671	15,701,037
2026-04-29	48.400	50.800	48.400	50.600	48.101	9,770,687
2026-04-28	48.800	48.920	47.560	48.240	45.858	11,708,397

← NewerPage 2 of 21 · 1,231 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.