New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	29.700	30.900	29.550	30.400	27.055	17,394,635
2025-05-07	30.250	30.950	29.700	29.850	26.565	17,602,300
2025-05-06	29.150	29.750	28.800	29.600	26.343	14,331,703
2025-05-02	28.650	29.600	28.250	29.300	26.076	5,684,498
2025-04-30	27.950	28.450	27.650	28.350	25.230	22,353,311
2025-04-29	27.300	27.750	27.200	27.400	24.385	13,412,000
2025-04-28	28.300	28.400	27.000	27.200	24.207	36,741,668
2025-04-25	29.250	29.300	28.250	28.500	25.364	22,068,338
2025-04-24	29.100	29.750	28.800	28.950	25.764	18,536,848
2025-04-23	29.000	29.100	28.350	29.100	25.898	18,866,180
2025-04-22	27.950	28.600	27.750	28.450	25.319	17,268,320
2025-04-17	27.300	28.100	27.150	27.800	24.741	17,214,505
2025-04-16	27.950	27.950	26.850	27.300	24.296	18,697,400
2025-04-15	27.900	28.100	27.400	27.850	24.785	20,712,073
2025-04-14	27.700	28.250	27.500	27.850	24.785	23,893,850
2025-04-11	26.550	27.400	26.300	27.150	24.162	22,561,518
2025-04-10	27.650	27.950	26.450	26.550	23.628	35,238,020
2025-04-09	25.100	27.100	24.700	26.800	23.851	31,881,504
2025-04-08	26.200	26.350	25.050	25.900	23.050	33,129,200
2025-04-07	26.950	27.500	25.200	25.500	22.694	74,595,649
2025-04-03	31.600	32.150	30.500	30.650	27.277	30,923,780
2025-04-02	30.950	32.600	30.650	32.250	28.701	30,931,086
2025-04-01	29.950	30.900	29.650	30.750	27.366	17,725,037
2025-03-31	30.050	30.450	29.350	29.650	26.387	21,126,133
2025-03-28	30.000	30.750	29.400	30.000	26.699	62,771,151
2025-03-27	27.900	28.600	27.250	28.450	25.319	16,319,226
2025-03-26	28.200	28.400	27.500	27.900	24.830	13,731,760
2025-03-25	28.700	29.250	27.800	28.000	24.919	17,710,648
2025-03-24	28.600	29.250	28.300	29.000	25.809	14,090,274
2025-03-21	29.100	29.400	28.000	28.650	25.497	26,038,733
2025-03-20	31.150	31.150	28.850	29.050	25.853	40,546,360
2025-03-19	30.900	31.350	30.400	31.100	27.678	12,536,345
2025-03-18	31.550	31.550	30.400	30.950	27.544	17,785,865
2025-03-17	31.500	31.500	30.600	31.000	27.589	22,856,554
2025-03-14	27.900	31.200	27.850	30.900	27.500	60,777,415
2025-03-13	28.000	28.450	27.250	27.750	24.696	14,969,571
2025-03-12	27.650	28.350	27.400	27.850	24.785	17,719,981
2025-03-11	26.550	27.550	26.400	27.450	24.429	14,160,809
2025-03-10	27.600	27.850	26.700	27.300	24.296	11,480,110
2025-03-07	27.450	27.950	27.000	27.450	24.429	15,139,662
2025-03-06	26.900	27.750	26.800	27.600	24.563	27,310,803
2025-03-05	26.150	26.600	25.900	26.450	23.539	12,420,695
2025-03-04	25.850	26.200	25.500	25.950	23.094	11,689,642
2025-03-03	26.350	26.850	25.900	26.150	23.272	14,653,961
2025-02-28	28.050	28.100	25.850	26.250	23.361	34,616,603
2025-02-27	28.850	28.950	27.800	28.350	25.230	23,732,688
2025-02-26	27.400	28.700	27.150	28.550	25.408	32,810,977
2025-02-25	27.250	28.400	26.700	26.850	23.895	33,097,916
2025-02-24	26.600	28.500	26.150	27.850	24.785	50,981,356
2025-02-21	25.600	26.500	24.900	26.450	23.539	32,822,768
2025-02-20	25.650	25.650	24.950	25.250	22.471	13,980,508
2025-02-19	25.750	25.950	25.350	25.700	22.872	11,848,806
2025-02-18	25.950	26.600	25.550	25.900	23.050	19,644,306
2025-02-17	25.700	26.450	25.450	25.900	23.050	23,450,675
2025-02-14	24.600	25.400	24.600	25.400	22.605	23,965,280
2025-02-13	25.450	25.450	24.150	24.300	21.626	16,107,601
2025-02-12	24.700	25.600	24.350	25.400	22.605	21,013,255
2025-02-11	25.800	25.800	24.600	24.700	21.982	13,478,656
2025-02-10	25.200	25.850	25.100	25.550	22.738	15,925,578
2025-02-07	24.400	25.300	24.100	25.250	22.471	19,254,684

← NewerPage 7 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.