New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	20.400	20.550	20.200	20.550	14.620	4,007,481
2022-05-30	20.100	20.700	20.100	20.300	14.442	3,973,810
2022-05-27	19.920	20.250	19.820	20.100	14.299	3,066,200
2022-05-26	19.380	19.920	19.260	19.920	14.171	3,252,372
2022-05-25	19.660	19.740	19.400	19.420	13.816	2,472,735
2022-05-24	19.460	19.900	19.460	19.460	13.844	2,685,911
2022-05-23	19.540	19.760	19.420	19.580	13.929	1,880,451
2022-05-20	19.380	19.640	19.300	19.540	13.901	3,450,608
2022-05-19	18.800	19.400	18.800	19.260	13.702	3,644,950
2022-05-18	19.060	19.320	19.020	19.120	13.602	1,947,661
2022-05-17	18.780	19.180	18.780	19.180	13.645	3,047,133
2022-05-16	19.200	19.200	18.760	18.760	13.346	1,677,160
2022-05-13	18.840	19.160	18.760	18.940	13.474	3,319,693
2022-05-12	18.860	19.220	18.800	18.840	13.403	2,354,102
2022-05-11	18.820	19.200	18.700	19.000	13.517	3,695,605
2022-05-10	18.600	19.100	18.380	18.920	13.460	4,985,227
2022-05-06	19.040	19.260	18.820	18.920	13.460	4,206,409
2022-05-05	19.880	19.940	19.340	19.480	13.858	4,509,373
2022-05-04	20.000	20.200	19.800	20.000	14.228	1,709,417
2022-05-03	20.050	20.350	19.700	20.100	14.299	2,255,928
2022-04-29	19.540	20.200	19.360	20.050	14.264	5,156,053
2022-04-28	19.060	19.800	19.060	19.780	14.072	3,409,243
2022-04-27	18.680	19.180	18.500	19.000	13.517	4,298,595
2022-04-26	19.700	19.700	18.700	18.820	13.389	9,132,523
2022-04-25	20.850	20.900	19.200	19.500	13.873	17,888,105
2022-04-22	21.800	22.550	21.600	22.400	15.936	4,915,170
2022-04-21	22.100	22.350	21.900	22.000	15.651	2,665,500
2022-04-20	22.500	22.600	21.950	22.150	15.758	3,216,333
2022-04-19	22.600	22.650	22.200	22.500	16.007	3,801,859
2022-04-14	22.850	23.000	22.600	22.800	16.220	2,037,584
2022-04-13	22.450	22.850	22.250	22.700	16.149	1,775,864
2022-04-12	22.300	22.700	22.150	22.450	15.971	2,767,592
2022-04-11	22.600	22.850	22.300	22.550	16.042	2,913,623
2022-04-08	22.450	22.900	22.350	22.900	16.291	2,058,875
2022-04-07	22.550	22.900	22.400	22.450	15.971	2,521,132
2022-04-06	22.500	22.950	22.100	22.750	16.185	5,065,726
2022-04-04	22.350	23.150	22.300	23.050	16.398	2,534,550
2022-04-01	21.950	22.350	21.600	22.300	15.865	3,341,898
2022-03-31	22.050	22.300	21.750	21.900	15.580	2,454,136
2022-03-30	21.550	22.050	21.550	22.000	15.651	4,752,172
2022-03-29	21.350	21.500	21.150	21.350	15.189	2,008,947
2022-03-28	21.300	21.450	20.900	21.450	15.260	2,068,200
2022-03-25	21.700	21.850	21.150	21.450	15.260	3,871,560
2022-03-24	21.700	22.200	21.600	21.900	15.580	2,162,410
2022-03-23	21.950	22.200	21.600	21.950	15.616	4,804,196
2022-03-22	21.700	22.150	21.550	22.150	15.758	2,809,817
2022-03-21	22.500	22.550	21.550	21.700	15.438	2,293,896
2022-03-18	21.450	22.450	21.200	22.350	15.900	7,224,842
2022-03-17	21.300	21.750	20.800	21.650	15.402	7,241,300
2022-03-16	19.600	20.450	19.240	20.300	14.442	6,833,663
2022-03-15	20.500	20.800	19.060	19.300	13.730	11,892,216
2022-03-14	21.150	21.600	20.700	20.850	14.833	4,787,253
2022-03-11	21.200	21.850	21.050	21.650	15.402	3,547,575
2022-03-10	21.600	21.800	21.350	21.700	15.438	3,706,872
2022-03-09	21.200	21.550	20.650	21.250	15.118	4,264,534
2022-03-08	21.900	22.050	21.150	21.300	15.153	4,706,791
2022-03-07	22.400	22.400	21.700	21.900	15.580	4,002,667
2022-03-04	22.350	22.550	22.150	22.550	16.042	3,207,558
2022-03-03	22.400	22.950	22.400	22.650	16.114	2,731,900
2022-03-02	22.650	22.650	22.250	22.350	15.900	2,446,100

← NewerPage 19 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.