New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	49.100	49.600	48.680	49.260	46.827	9,445,298
2026-04-24	48.720	49.580	48.260	49.080	46.656	9,726,953
2026-04-23	50.200	50.400	48.420	48.760	46.352	9,908,836
2026-04-22	50.450	50.900	49.800	49.920	47.455	7,636,925
2026-04-21	50.500	50.800	49.460	50.250	47.768	7,127,949
2026-04-20	50.000	50.900	49.980	50.650	48.149	7,415,466
2026-04-17	50.050	51.450	49.480	50.250	47.768	17,396,394
2026-04-16	47.460	50.450	47.460	50.300	47.816	13,528,504
2026-04-15	48.380	48.580	47.420	47.480	45.135	7,605,426
2026-04-14	47.880	48.400	47.300	47.980	45.610	7,825,657
2026-04-13	47.020	47.340	46.100	47.340	45.002	7,716,151
2026-04-10	47.300	48.680	47.180	47.620	45.268	12,292,736
2026-04-09	48.580	48.580	46.840	47.160	44.831	9,155,952
2026-04-08	47.040	49.120	47.040	48.580	46.181	14,885,548
2026-04-02	46.940	46.940	45.520	45.880	43.614	9,454,207
2026-04-01	48.000	48.740	46.460	46.960	44.641	11,562,279
2026-03-31	45.200	47.060	45.200	46.280	43.994	11,601,951
2026-03-30	47.000	47.060	44.820	45.460	43.215	14,229,580
2026-03-27	46.500	47.860	46.100	47.220	44.888	12,920,991
2026-03-26	49.980	49.980	46.600	46.780	44.470	18,055,132
2026-03-25	49.880	50.700	49.120	49.820	47.360	6,919,880
2026-03-24	48.060	49.400	47.780	49.220	46.789	9,778,100
2026-03-23	49.980	49.980	47.040	48.040	45.667	21,273,593
2026-03-20	52.500	52.800	51.200	51.450	48.909	12,976,053
2026-03-19	52.450	53.450	51.850	52.250	49.670	4,605,037
2026-03-18	53.500	54.000	53.100	53.500	50.858	4,596,899
2026-03-17	51.850	54.800	51.750	53.000	50.382	9,155,976
2026-03-16	51.000	52.000	50.600	51.650	49.099	4,676,600
2026-03-13	52.300	52.800	51.150	51.500	48.957	4,613,454
2026-03-12	52.600	53.100	51.300	52.200	49.622	5,492,684
2026-03-11	53.000	53.350	52.600	52.900	50.287	6,600,137
2026-03-10	52.600	53.400	51.950	52.900	50.287	6,901,349
2026-03-09	51.000	52.250	50.050	52.150	49.574	11,690,757
2026-03-06	51.900	53.750	51.600	53.150	50.525	8,515,049
2026-03-05	52.900	53.900	52.000	52.300	49.717	6,744,030
2026-03-04	53.500	53.500	50.400	52.400	49.812	15,014,225
2026-03-03	54.900	55.500	53.250	53.800	51.143	11,252,199
2026-03-02	54.100	55.450	53.200	54.550	51.856	9,001,513
2026-02-27	55.500	55.900	55.050	55.250	52.521	10,026,147
2026-02-26	58.600	58.600	55.400	55.750	52.997	12,757,276
2026-02-25	57.700	58.750	56.600	58.050	55.183	7,951,814
2026-02-24	59.600	59.650	56.350	57.000	54.185	15,871,460
2026-02-23	60.250	60.800	59.900	60.500	57.512	2,833,668
2026-02-20	59.400	59.850	58.500	58.900	55.991	3,226,927
2026-02-16	58.800	59.500	58.400	59.400	56.466	1,861,240
2026-02-13	59.000	59.100	57.300	58.350	55.468	8,975,887
2026-02-12	60.700	60.700	58.850	59.400	56.466	7,893,371
2026-02-11	61.650	62.350	59.900	60.400	57.417	5,199,295
2026-02-10	62.100	62.350	60.950	61.600	58.558	5,316,017
2026-02-09	61.650	62.850	60.850	62.100	59.033	6,962,322
2026-02-06	59.950	61.400	59.500	60.450	57.465	5,389,116
2026-02-05	62.300	62.900	59.550	61.400	58.368	10,629,876
2026-02-04	61.000	62.700	60.200	62.450	59.366	7,667,802
2026-02-03	62.000	63.200	60.050	60.950	57.940	11,146,800
2026-02-02	63.400	64.000	60.300	61.300	58.273	13,094,487
2026-01-30	65.100	65.650	62.700	63.550	60.411	7,127,773
2026-01-29	63.300	65.800	62.950	65.150	61.932	13,456,061
2026-01-28	62.600	63.200	61.900	63.200	60.079	9,465,569
2026-01-27	60.450	62.600	60.100	62.600	59.508	10,522,954
2026-01-26	58.400	61.300	58.150	60.450	57.465	9,685,572

← NewerPage 3 of 21 · 1,229 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.