New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	28.450	28.750	26.800	27.100	23.569	25,356,922
2024-11-05	26.900	28.700	26.450	28.400	24.700	37,858,401
2024-11-04	26.600	26.900	26.250	26.900	23.395	13,152,509
2024-11-01	26.350	26.950	26.200	26.450	23.004	11,810,391
2024-10-31	26.050	27.000	25.550	26.300	22.873	17,622,356
2024-10-30	26.500	26.600	25.100	25.800	22.438	16,920,698
2024-10-29	26.350	26.950	26.150	26.500	23.047	12,139,800
2024-10-28	27.000	27.000	25.900	26.150	22.743	18,024,369
2024-10-25	26.750	27.200	26.500	26.850	23.351	11,293,940
2024-10-24	26.800	27.250	26.300	26.750	23.265	14,417,776
2024-10-23	26.400	27.400	25.950	26.750	23.265	26,846,707
2024-10-22	26.650	27.400	26.050	26.300	22.873	15,993,300
2024-10-21	27.550	27.650	26.200	26.700	23.221	29,103,146
2024-10-18	24.650	28.000	23.900	27.150	23.612	51,760,300
2024-10-17	25.300	26.600	24.300	24.650	21.438	30,054,738
2024-10-16	24.500	25.750	24.500	24.950	21.699	25,904,557
2024-10-15	27.750	28.150	24.400	24.950	21.699	53,488,400
2024-10-14	28.900	28.900	26.800	27.600	24.004	45,901,431
2024-10-10	27.200	30.750	26.750	28.750	25.004	62,651,540
2024-10-09	28.900	28.950	25.200	26.050	22.656	104,996,992
2024-10-08	33.900	33.900	26.100	26.550	23.091	99,789,574
2024-10-07	30.300	35.600	30.200	35.500	30.874	42,398,806
2024-10-04	27.600	29.900	27.350	29.450	25.613	24,196,425
2024-10-03	27.500	28.400	25.500	27.600	24.004	18,326,496
2024-10-02	24.350	28.000	24.200	27.050	23.525	20,840,618
2024-09-30	22.850	25.200	22.800	24.250	21.090	52,645,757
2024-09-27	21.200	21.750	20.600	21.550	18.742	34,597,786
2024-09-26	19.000	20.500	18.920	20.400	17.742	32,157,521
2024-09-25	18.920	19.680	18.800	18.980	16.507	31,247,113
2024-09-24	17.260	18.680	17.260	18.440	16.037	24,353,662
2024-09-23	16.820	17.360	16.820	17.020	14.802	9,849,466
2024-09-20	16.800	16.940	16.620	16.920	14.715	12,173,930
2024-09-19	16.180	16.720	16.060	16.680	14.507	9,019,989
2024-09-17	15.800	16.120	15.520	16.060	13.967	2,194,434
2024-09-16	15.920	15.920	15.520	15.800	13.741	1,566,800
2024-09-13	15.720	16.180	15.720	15.940	13.863	5,452,900
2024-09-12	15.800	15.960	15.600	15.840	13.776	4,306,300
2024-09-11	16.040	16.040	15.580	15.840	13.776	4,450,709
2024-09-10	16.020	16.160	15.800	15.940	13.863	7,104,420
2024-09-09	16.700	16.700	15.820	16.100	14.002	11,717,452
2024-09-05	16.500	16.760	16.400	16.720	14.541	5,359,837
2024-09-04	16.740	16.820	16.360	16.480	14.333	6,851,564
2024-09-03	17.020	17.160	16.680	16.740	14.559	8,705,794
2024-09-02	17.060	17.400	16.900	17.060	14.837	13,351,306
2024-08-30	16.500	17.660	16.420	16.920	14.715	33,108,521
2024-08-29	15.720	16.200	15.500	15.760	13.707	7,356,769
2024-08-28	15.300	15.780	15.160	15.720	13.672	7,391,740
2024-08-27	15.260	15.340	15.100	15.300	13.306	2,412,450
2024-08-26	15.140	15.340	14.960	15.280	13.289	4,571,580
2024-08-23	14.640	15.080	14.580	14.960	13.011	2,811,700
2024-08-22	14.820	14.820	14.500	14.700	12.785	2,832,140
2024-08-21	14.720	14.840	14.620	14.760	12.837	2,523,932
2024-08-20	15.160	15.200	14.760	14.880	12.941	3,624,840
2024-08-19	14.940	15.280	14.820	15.160	13.185	3,140,100
2024-08-16	14.800	15.060	14.760	14.860	12.924	2,558,409
2024-08-15	14.620	14.900	14.380	14.740	12.819	2,198,800
2024-08-14	14.860	14.900	14.460	14.620	12.715	2,779,750
2024-08-13	14.800	14.920	14.660	14.840	12.906	4,486,477
2024-08-12	14.800	14.840	14.580	14.780	12.854	2,062,124
2024-08-09	14.540	14.900	14.540	14.700	12.785	3,079,664

← NewerPage 9 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.