New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	49.700	50.750	47.650	48.450	45.412	21,308,821
2025-07-31	52.250	52.300	49.950	50.300	47.146	25,030,307
2025-07-30	49.200	52.500	48.450	52.300	49.021	29,514,743
2025-07-29	48.850	49.500	47.900	49.250	46.162	14,092,069
2025-07-28	47.950	51.450	47.600	49.150	46.068	36,493,162
2025-07-25	48.200	48.800	47.300	47.800	44.803	13,821,230
2025-07-24	47.750	48.700	47.300	48.300	45.272	17,030,998
2025-07-23	46.600	47.800	46.400	47.650	44.662	23,576,504
2025-07-22	45.600	46.550	44.300	46.500	43.585	20,027,261
2025-07-21	44.050	45.350	43.850	45.200	42.366	15,063,690
2025-07-18	43.050	44.200	42.200	44.050	41.288	14,758,444
2025-07-17	43.150	43.650	42.300	42.850	40.163	9,960,661
2025-07-16	43.850	44.000	42.500	43.150	40.445	14,783,444
2025-07-15	44.700	44.850	42.950	43.650	40.913	14,715,811
2025-07-14	44.200	44.600	43.350	44.200	41.429	9,797,198
2025-07-11	42.450	44.400	42.000	43.600	40.866	24,436,254
2025-07-10	41.000	42.200	41.000	42.050	39.414	19,459,550
2025-07-09	44.900	44.900	42.500	43.150	38.402	26,351,211
2025-07-08	44.750	45.950	44.200	44.850	39.915	15,764,293
2025-07-07	45.000	45.250	44.350	44.800	39.870	10,302,944
2025-07-04	44.050	45.700	43.200	44.950	40.004	16,226,479
2025-07-03	43.300	43.950	42.800	43.800	38.980	10,860,889
2025-07-02	43.400	43.500	42.500	43.100	38.357	12,020,999
2025-06-30	43.750	43.750	42.400	42.750	38.046	19,261,926
2025-06-27	44.900	46.600	43.300	43.750	38.936	30,072,983
2025-06-26	44.350	45.250	43.950	45.000	40.048	17,625,918
2025-06-25	42.700	44.900	41.900	44.500	39.603	30,256,574
2025-06-24	40.900	42.600	40.700	42.450	37.779	20,395,759
2025-06-23	39.100	40.700	38.850	40.650	36.177	18,828,945
2025-06-20	37.600	39.850	37.500	39.500	35.153	31,900,982
2025-06-19	39.100	39.150	37.400	37.900	33.729	18,850,949
2025-06-18	39.300	39.350	38.050	39.200	34.886	12,643,027
2025-06-17	38.500	39.450	38.100	39.150	34.842	14,691,275
2025-06-16	37.800	38.650	37.350	38.350	34.130	12,518,278
2025-06-13	38.000	38.650	37.400	37.700	33.551	17,857,855
2025-06-12	38.400	39.700	37.400	37.900	33.729	21,672,854
2025-06-11	36.500	38.500	36.450	38.200	33.996	23,326,409
2025-06-10	36.250	37.000	35.850	36.450	32.439	12,724,605
2025-06-09	36.000	36.800	35.650	36.100	32.128	10,183,442
2025-06-06	35.950	36.500	35.300	35.750	31.816	13,681,920
2025-06-05	34.450	36.100	34.300	35.950	31.994	28,560,554
2025-06-04	33.050	34.450	33.050	34.450	30.659	20,337,697
2025-06-03	32.100	33.150	32.050	33.100	29.458	14,102,577
2025-06-02	32.150	32.150	30.900	32.050	28.523	3,657,718
2025-05-30	32.700	32.750	31.650	32.050	28.523	15,796,614
2025-05-29	32.100	32.800	32.000	32.750	29.146	11,791,532
2025-05-28	32.100	32.400	31.750	31.950	28.434	8,054,941
2025-05-27	31.850	32.300	31.550	31.900	28.390	10,329,503
2025-05-26	31.850	32.850	31.450	31.700	28.212	16,512,315
2025-05-23	32.250	32.650	31.550	31.850	28.345	11,802,096
2025-05-22	32.300	32.850	31.850	32.100	28.568	10,204,615
2025-05-21	32.450	32.950	32.300	32.550	28.968	8,917,225
2025-05-20	31.600	32.450	31.600	32.450	28.879	10,478,832
2025-05-19	31.650	31.950	31.300	31.450	27.989	8,189,809
2025-05-16	32.300	32.300	31.300	31.650	28.167	11,976,838
2025-05-15	32.850	32.900	32.050	32.350	28.790	11,906,571
2025-05-14	31.450	33.400	31.000	32.850	29.235	31,467,127
2025-05-13	31.800	31.800	31.000	31.300	27.856	11,310,115
2025-05-12	30.650	32.150	30.500	31.700	28.212	21,845,310
2025-05-09	30.600	30.850	30.200	30.250	26.921	10,970,290

← NewerPage 6 of 21 · 1,232 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.