New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	41.980	41.980	39.500	39.580	39.580	15,810,666
2026-10-16	42.700	42.700	41.880	42.100	42.100	7,267,765
2026-10-15	43.580	43.580	42.220	42.260	42.260	10,246,463
2026-10-14	43.900	44.000	43.120	43.620	43.620	5,281,898
2026-10-13	44.360	44.480	43.720	43.900	43.900	7,775,838
2026-10-12	45.100	45.780	44.220	44.360	44.360	6,159,830
2026-10-09	45.020	45.080	43.840	44.840	44.840	6,484,436
2026-10-08	44.500	45.640	44.320	44.820	44.820	6,466,855
2026-10-07	44.700	44.800	44.020	44.220	44.220	1,949,592
2026-10-06	44.500	44.680	44.100	44.560	44.560	3,815,165
2026-10-05	43.720	44.360	43.500	44.180	44.180	2,264,462
2026-10-02	44.860	45.000	43.300	43.720	43.720	5,601,883
2026-09-30	45.160	45.540	44.820	45.020	45.020	4,491,142
2026-09-29	44.940	45.640	44.660	45.160	45.160	3,340,537
2026-09-28	45.780	46.160	44.840	44.940	44.940	6,448,792
2026-09-25	45.900	46.140	45.200	45.780	45.780	2,645,646
2026-09-24	46.600	46.600	45.800	46.200	46.200	5,097,134
2026-09-23	47.280	47.320	46.620	46.760	46.760	2,783,275
2026-09-22	47.360	47.460	46.840	47.320	47.320	3,026,286
2026-09-21	47.220	47.500	46.460	47.140	47.140	5,019,623
2026-09-18	46.600	47.360	46.540	47.220	47.220	4,994,573
2026-09-17	46.500	46.780	45.920	46.640	46.640	4,691,481
2026-09-16	46.380	46.580	46.000	46.500	46.500	3,904,331
2026-09-15	47.580	47.580	46.080	46.300	46.300	6,993,313
2026-09-14	47.300	47.460	46.640	47.300	47.300	7,708,513
2026-09-11	48.300	48.300	46.900	47.580	47.580	5,607,387
2026-09-10	48.100	49.020	47.800	48.340	48.340	4,846,615
2026-09-09	47.800	48.940	47.380	48.100	48.100	5,323,819
2026-09-08	49.240	49.240	47.520	47.760	47.760	8,286,944
2026-09-07	51.000	51.000	48.880	49.100	49.100	6,292,368
2026-09-04	49.760	51.200	49.620	50.600	50.600	11,625,881
2026-09-03	47.860	50.200	47.500	49.160	49.160	18,192,984
2026-09-02	48.100	48.260	46.920	47.480	47.480	7,375,382
2026-09-01	46.500	48.300	46.200	48.260	48.260	12,552,585
2026-08-31	47.000	47.180	45.600	46.400	46.400	14,122,813
2026-08-28	47.480	47.780	46.840	46.940	46.940	5,749,517
2026-08-27	49.240	49.380	46.640	47.120	47.120	17,716,676
2026-08-26	47.220	49.360	47.140	49.240	49.240	9,657,415
2026-08-25	48.200	48.300	46.920	47.220	47.220	3,501,840
2026-08-24	47.900	48.460	47.560	47.720	47.720	5,781,934
2026-08-21	46.480	47.840	46.320	47.840	47.840	8,841,915
2026-08-20	45.380	46.700	44.580	46.160	46.160	9,977,176
2026-08-19	45.020	45.280	44.600	44.860	44.860	6,234,544
2026-08-18	46.460	46.460	44.620	45.080	45.080	7,412,881
2026-08-17	45.800	46.720	45.320	46.320	46.320	3,836,612
2026-08-14	46.100	46.100	45.340	45.420	45.420	3,768,152
2026-08-13	46.240	46.340	45.620	45.860	45.860	5,315,406
2026-08-12	45.820	46.040	45.400	45.960	45.960	3,708,596
2026-08-11	47.320	47.320	45.640	45.740	45.740	7,983,722
2026-08-10	48.700	48.800	47.000	47.000	47.000	8,792,506
2026-08-07	48.040	48.980	47.340	48.460	48.460	4,031,598
2026-08-06	48.720	48.800	47.640	47.960	47.960	4,778,617
2026-08-05	47.700	49.220	47.500	49.060	49.060	8,100,669
2026-08-04	48.660	49.060	47.420	47.980	47.980	9,504,920
2026-08-03	48.360	48.660	47.700	48.640	48.640	4,460,123
2026-07-31	48.660	48.780	47.720	48.360	48.360	6,179,058
2026-07-30	48.080	49.160	47.740	48.540	48.540	5,326,093
2026-07-29	47.960	48.400	47.600	48.240	48.240	6,738,172
2026-07-28	48.000	48.920	47.000	47.640	47.640	10,453,635
2026-07-27	48.480	48.760	47.800	48.120	48.120	6,943,680

Page 1 of 5 · 246 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.