New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	24.000	24.550	23.800	24.450	21.760	10,117,262
2025-02-05	24.200	24.300	23.800	24.100	21.448	11,148,896
2025-02-04	23.850	24.550	23.500	24.350	21.671	6,300,036
2025-02-03	24.100	24.400	23.100	23.850	21.226	5,852,900
2025-01-28	24.300	24.350	23.750	24.300	21.626	3,502,000
2025-01-27	24.950	25.100	24.350	24.450	21.760	12,442,597
2025-01-24	24.250	24.950	24.050	24.600	21.893	13,102,985
2025-01-23	24.250	25.200	23.900	24.000	21.359	30,037,902
2025-01-22	23.900	24.150	23.300	23.550	20.959	10,682,156
2025-01-21	24.550	24.650	23.850	24.050	21.404	17,874,840
2025-01-20	23.800	24.450	23.550	23.900	21.270	14,557,684
2025-01-17	22.850	23.750	22.450	23.550	20.959	19,845,000
2025-01-16	22.400	22.950	22.400	22.750	20.247	11,409,200
2025-01-15	22.200	22.300	21.850	22.200	19.757	6,407,717
2025-01-14	21.400	22.350	21.350	22.150	19.713	11,982,878
2025-01-13	21.000	21.450	20.600	21.400	19.045	10,080,531
2025-01-10	22.100	22.350	21.000	21.150	18.823	19,008,540
2025-01-09	21.950	22.350	21.800	22.200	19.757	5,764,014
2025-01-08	22.450	22.500	21.750	22.050	19.624	10,628,400
2025-01-07	22.200	22.450	21.700	22.450	19.980	8,042,109
2025-01-06	22.450	22.550	21.950	22.300	19.846	7,082,154
2025-01-03	22.250	22.550	21.900	22.250	19.802	11,333,098
2025-01-02	23.450	23.450	21.950	22.250	19.802	23,688,900
2024-12-31	24.050	24.100	23.400	23.600	21.003	6,432,500
2024-12-30	23.600	24.200	23.600	24.050	21.404	9,927,400
2024-12-27	24.200	24.350	23.500	23.900	21.270	9,961,600
2024-12-24	23.750	24.400	23.600	24.050	21.404	10,358,100
2024-12-23	23.450	23.800	23.300	23.650	21.048	8,897,600
2024-12-20	23.600	23.750	23.150	23.300	20.736	10,896,059
2024-12-19	23.450	23.800	23.400	23.550	20.959	7,327,580
2024-12-18	23.750	24.100	23.650	23.900	21.270	10,461,500
2024-12-17	23.700	23.900	23.200	23.500	20.914	11,336,114
2024-12-16	24.150	24.250	23.500	23.750	21.137	12,780,900
2024-12-13	25.400	25.400	24.000	24.150	21.493	20,762,968
2024-12-12	25.350	26.750	25.050	25.650	22.827	19,439,548
2024-12-11	26.050	26.450	25.050	25.300	22.516	14,225,328
2024-12-10	28.300	28.300	26.050	26.150	23.272	36,330,400
2024-12-09	25.300	27.300	24.800	27.200	24.207	30,808,004
2024-12-06	24.150	26.150	24.100	25.100	22.338	28,063,939
2024-12-05	24.350	24.600	23.950	24.150	21.493	10,511,984
2024-12-04	25.000	25.000	24.350	24.550	21.848	10,253,868
2024-12-03	24.750	25.200	24.200	24.900	22.160	13,666,200
2024-12-02	23.700	24.750	23.600	24.350	21.671	9,557,863
2024-11-29	23.200	24.700	23.200	23.800	21.181	15,428,335
2024-11-28	23.700	23.750	23.100	23.350	20.781	8,611,588
2024-11-27	22.550	24.000	22.050	23.600	21.003	13,681,982
2024-11-26	22.750	23.250	22.450	22.550	20.069	6,479,588
2024-11-25	23.150	23.150	22.350	22.750	20.247	13,609,400
2024-11-22	24.950	25.000	22.450	22.900	20.380	33,043,100
2024-11-21	25.000	25.300	24.800	24.850	22.115	4,305,878
2024-11-20	24.950	25.250	24.700	25.000	22.249	5,133,915
2024-11-19	24.900	25.000	24.450	24.800	22.071	6,637,800
2024-11-18	24.300	25.400	24.200	24.600	21.893	12,903,515
2024-11-15	25.100	25.250	23.950	24.100	21.448	15,008,200
2024-11-14	25.400	25.950	24.650	24.950	22.204	15,474,956
2024-11-13	25.650	26.100	24.900	25.900	22.525	14,636,449
2024-11-12	27.550	28.200	25.500	25.750	22.395	28,167,252
2024-11-11	27.550	28.200	26.950	27.450	23.873	20,929,021
2024-11-08	30.250	30.550	28.250	28.350	24.656	32,898,100
2024-11-07	26.850	30.200	26.800	29.650	25.787	46,120,045

← NewerPage 8 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.