New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	58.950	59.450	57.450	58.400	55.516	10,616,104
2026-01-22	61.950	62.150	58.400	58.950	56.039	11,990,141
2026-01-21	62.000	62.700	61.000	61.950	58.890	6,211,731
2026-01-20	60.450	62.500	59.600	62.350	59.271	11,800,236
2026-01-19	61.700	62.000	60.500	60.700	57.702	8,325,183
2026-01-16	61.750	62.950	61.300	62.200	59.128	5,869,976
2026-01-15	61.200	63.000	61.000	61.950	58.890	9,466,174
2026-01-14	61.900	61.900	59.650	61.250	58.225	9,858,308
2026-01-13	60.750	63.300	60.550	61.850	58.795	9,625,804
2026-01-12	61.000	61.150	59.250	60.850	57.845	9,024,207
2026-01-09	61.200	62.100	59.400	61.350	58.320	9,591,830
2026-01-08	62.200	62.600	60.200	61.350	58.320	11,736,789
2026-01-07	60.950	62.850	60.850	62.800	59.698	12,056,703
2026-01-06	59.300	62.050	59.300	61.800	58.748	21,313,762
2026-01-05	56.200	59.800	55.300	59.200	56.276	18,258,228
2026-01-02	54.250	56.200	53.900	56.200	53.424	4,685,709
2025-12-31	54.500	54.950	53.800	54.350	51.666	3,728,212
2025-12-30	54.850	54.850	53.600	54.500	51.808	6,933,590
2025-12-29	55.300	56.400	54.550	54.950	52.236	11,411,403
2025-12-24	55.700	56.000	54.950	55.250	52.521	4,023,459
2025-12-23	54.900	56.250	54.600	55.600	52.854	10,585,544
2025-12-22	54.700	55.300	53.500	54.900	52.189	7,979,609
2025-12-19	52.200	54.550	52.000	54.400	51.713	20,910,358
2025-12-18	51.450	52.350	50.950	52.350	49.765	9,581,819
2025-12-17	49.880	51.900	49.340	51.700	49.147	10,255,504
2025-12-16	50.650	51.800	49.100	50.100	47.626	12,439,059
2025-12-15	48.780	51.100	48.240	50.950	48.434	17,436,679
2025-12-12	49.180	49.440	47.280	48.780	46.371	15,927,899
2025-12-11	50.500	50.500	48.760	49.020	46.599	7,983,272
2025-12-10	49.500	50.150	49.060	50.150	47.673	6,465,752
2025-12-09	50.000	50.000	49.000	49.160	46.732	7,184,013
2025-12-08	49.520	50.950	49.420	50.000	47.531	16,489,820
2025-12-05	47.000	49.580	46.620	49.200	46.770	15,465,615
2025-12-04	46.560	46.920	45.920	46.880	44.565	6,917,980
2025-12-03	47.240	47.360	45.980	46.260	43.975	6,770,771
2025-12-02	47.100	47.580	46.620	47.160	44.831	5,998,293
2025-12-01	46.700	47.080	46.160	46.960	44.641	6,833,481
2025-11-28	47.060	47.060	46.220	46.380	44.089	7,079,600
2025-11-27	47.000	47.640	45.620	47.060	44.736	10,316,340
2025-11-26	47.960	47.960	46.820	47.080	44.755	6,810,661
2025-11-25	47.000	47.220	46.400	47.140	44.812	8,590,598
2025-11-24	47.000	47.300	45.660	46.260	43.975	15,684,980
2025-11-21	48.460	48.460	46.060	46.320	44.032	21,364,444
2025-11-20	49.720	49.920	48.800	48.920	46.504	6,025,667
2025-11-19	49.200	49.700	48.780	49.400	46.960	6,113,664
2025-11-18	50.400	50.450	48.420	49.180	46.751	10,467,726
2025-11-17	51.400	51.400	50.100	50.900	48.386	5,976,063
2025-11-14	51.850	52.600	51.100	51.350	48.814	8,039,202
2025-11-13	52.000	52.600	50.850	52.450	49.860	11,715,231
2025-11-12	50.650	52.650	50.650	52.450	49.161	15,408,474
2025-11-11	51.350	51.750	50.050	50.550	47.381	7,898,683
2025-11-10	49.460	51.450	49.300	51.300	48.084	9,215,220
2025-11-07	50.450	50.900	49.420	49.560	46.453	6,859,092
2025-11-06	48.980	50.800	48.460	50.750	47.568	12,773,077
2025-11-05	48.300	48.460	47.340	48.380	45.347	8,391,658
2025-11-04	48.520	50.050	48.240	48.940	45.872	7,730,695
2025-11-03	49.400	49.560	47.860	48.760	45.703	8,793,985
2025-10-31	50.250	51.000	49.100	49.100	46.022	15,820,055
2025-10-30	50.900	51.500	49.180	50.150	47.006	19,081,188
2025-10-28	51.500	51.650	49.860	50.500	47.334	10,960,409

← NewerPage 4 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.