New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	51.500	51.650	49.860	50.500	47.334	10,960,409
2025-10-27	52.000	52.300	49.980	51.550	48.318	16,383,425
2025-10-24	50.500	51.300	50.100	51.250	48.037	12,534,063
2025-10-23	50.200	51.400	48.980	50.550	47.381	13,722,140
2025-10-22	50.500	50.600	49.580	50.200	47.053	11,755,330
2025-10-21	48.680	51.650	48.520	50.650	47.474	25,797,776
2025-10-20	50.600	50.700	48.000	48.320	45.290	23,198,336
2025-10-17	52.750	53.100	48.500	49.020	45.947	28,522,897
2025-10-16	52.950	53.200	51.700	52.800	49.490	24,539,030
2025-10-15	49.200	52.900	48.900	52.750	49.443	42,167,358
2025-10-14	49.500	50.800	47.840	48.240	45.215	40,655,580
2025-10-13	46.000	46.980	45.180	46.600	43.678	20,415,572
2025-10-10	46.860	48.980	46.600	47.780	44.784	19,663,061
2025-10-09	46.280	47.160	45.500	47.000	44.053	13,463,350
2025-10-08	45.840	46.400	44.820	46.400	43.491	3,494,883
2025-10-06	45.000	46.400	45.000	46.060	43.172	3,647,058
2025-10-03	46.000	46.000	45.120	45.640	42.778	3,324,382
2025-10-02	46.160	46.780	45.720	46.160	43.266	4,934,771
2025-09-30	46.500	47.160	45.700	46.160	43.266	18,878,168
2025-09-29	43.480	46.500	43.200	45.580	42.722	21,345,470
2025-09-26	42.000	43.580	41.460	42.980	40.285	15,650,252
2025-09-25	43.180	43.380	41.860	42.120	39.479	9,993,102
2025-09-24	42.700	43.200	42.320	42.780	40.098	8,267,882
2025-09-23	42.820	43.360	42.080	42.780	40.098	14,379,147
2025-09-22	43.600	43.600	42.280	42.880	40.192	12,051,885
2025-09-19	43.640	43.980	42.900	43.460	40.735	14,406,198
2025-09-18	45.000	45.180	42.900	43.640	40.904	19,080,059
2025-09-17	44.200	44.940	43.920	44.860	42.047	13,149,760
2025-09-16	46.520	46.620	43.700	44.180	41.410	29,472,654
2025-09-15	48.000	48.020	46.260	46.500	43.585	10,464,068
2025-09-12	48.000	48.580	47.560	47.820	44.822	9,083,670
2025-09-11	47.480	48.120	46.800	47.560	44.578	10,744,976
2025-09-10	46.980	48.060	46.580	47.520	44.541	13,026,090
2025-09-09	46.120	47.660	46.000	46.620	43.697	13,583,999
2025-09-08	46.000	46.720	45.540	46.300	43.397	10,350,131
2025-09-05	45.200	46.060	44.680	45.920	43.041	15,883,620
2025-09-04	46.900	47.000	44.660	45.200	42.366	24,625,400
2025-09-03	47.580	48.280	46.460	46.860	43.922	12,940,481
2025-09-02	47.200	48.160	46.760	47.220	44.259	12,312,791
2025-09-01	48.500	48.620	46.720	47.340	44.372	25,479,894
2025-08-29	50.500	52.100	48.000	48.140	45.122	69,661,107
2025-08-28	46.500	48.120	46.020	47.500	44.522	24,151,200
2025-08-27	49.480	49.480	46.500	46.780	43.847	24,900,175
2025-08-26	50.050	50.300	48.920	49.140	46.059	11,333,745
2025-08-25	51.000	51.200	49.120	50.100	46.959	16,416,649
2025-08-22	51.200	51.500	49.600	50.250	47.099	15,991,736
2025-08-21	51.350	51.550	50.100	50.950	47.756	10,953,459
2025-08-20	49.960	51.250	49.100	51.000	47.802	10,749,804
2025-08-19	52.100	53.550	49.800	49.960	46.828	17,080,860
2025-08-18	52.550	53.000	51.650	51.900	48.646	15,265,871
2025-08-15	50.900	52.900	50.500	52.300	49.021	16,723,667
2025-08-14	49.420	52.350	49.380	50.900	47.709	24,518,113
2025-08-13	49.500	51.100	48.500	49.180	46.096	14,910,200
2025-08-12	47.060	49.240	47.000	48.920	45.853	15,823,896
2025-08-11	47.920	47.920	46.500	47.100	44.147	15,274,780
2025-08-08	48.500	48.600	47.500	47.900	44.897	6,997,071
2025-08-07	47.680	48.760	47.020	48.480	45.440	14,550,169
2025-08-06	48.760	49.460	47.180	47.640	44.653	14,928,655
2025-08-05	48.220	48.920	47.560	48.460	45.422	16,078,063
2025-08-04	47.900	48.660	47.500	48.220	45.197	16,367,750

← NewerPage 5 of 21 · 1,230 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.