New China Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	22.300	22.850	22.300	22.650	16.114	2,113,497
2022-02-28	22.300	22.500	21.900	22.350	15.900	4,496,122
2022-02-25	22.900	23.050	22.600	22.600	16.078	2,469,107
2022-02-24	23.300	23.300	22.600	22.850	16.256	4,488,069
2022-02-23	23.600	23.600	23.250	23.450	16.683	1,192,282
2022-02-22	23.450	23.550	23.150	23.500	16.718	2,855,600
2022-02-21	23.600	23.800	23.450	23.700	16.861	2,207,740
2022-02-18	23.450	23.800	23.400	23.600	16.789	2,695,805
2022-02-17	23.900	24.000	23.250	23.600	16.789	2,689,300
2022-02-16	23.500	23.900	23.400	23.850	16.967	3,228,873
2022-02-15	23.800	23.800	23.150	23.400	16.647	5,261,516
2022-02-14	24.350	24.350	23.750	23.900	17.003	3,974,703
2022-02-11	23.850	24.700	23.750	24.450	17.394	6,893,529
2022-02-10	23.800	24.050	23.500	24.000	17.074	4,714,119
2022-02-09	23.550	23.800	23.400	23.600	16.789	5,592,851
2022-02-08	23.100	23.550	23.000	23.450	16.683	4,485,000
2022-02-07	23.000	23.150	22.800	23.000	16.363	3,642,029
2022-02-04	22.650	23.150	22.450	22.900	16.291	3,913,941
2022-01-31	22.300	22.350	22.000	22.150	15.758	1,868,600
2022-01-28	22.300	22.500	22.050	22.150	15.758	2,146,202
2022-01-27	22.550	22.550	22.050	22.450	15.971	2,935,100
2022-01-26	22.750	23.050	22.650	22.850	16.256	2,235,700
2022-01-25	23.000	23.150	22.350	22.650	16.114	4,957,142
2022-01-24	23.400	23.400	22.900	23.350	16.612	2,969,279
2022-01-21	23.600	23.600	23.100	23.500	16.718	3,350,159
2022-01-20	22.900	23.650	22.900	23.500	16.718	7,977,710
2022-01-19	22.650	23.000	22.500	22.900	16.291	1,911,530
2022-01-18	22.500	22.900	22.350	22.650	16.114	1,965,770
2022-01-17	22.600	22.650	22.300	22.500	16.007	1,486,299
2022-01-14	22.800	22.800	22.300	22.600	16.078	2,920,300
2022-01-13	22.550	23.100	22.550	22.750	16.185	5,147,263
2022-01-12	22.600	22.600	22.150	22.550	16.042	3,152,796
2022-01-11	22.250	22.650	22.000	22.300	15.865	4,199,512
2022-01-10	22.100	22.450	21.900	22.300	15.865	4,252,490
2022-01-07	21.500	22.100	21.300	22.100	15.722	6,562,491
2022-01-06	21.400	21.500	21.000	21.300	15.153	2,473,996
2022-01-05	21.400	21.550	21.150	21.300	15.153	3,998,000
2022-01-04	21.100	21.350	21.050	21.250	15.118	3,464,309
2022-01-03	20.850	21.100	20.850	21.000	14.940	877,100
2021-12-31	20.900	21.000	20.700	20.850	14.833	910,117
2021-12-30	21.150	21.250	20.750	20.850	14.833	1,445,890
2021-12-29	21.300	21.300	21.050	21.150	15.046	448,510
2021-12-28	21.100	21.400	21.050	21.250	15.118	2,087,800
2021-12-24	21.050	21.100	20.900	21.050	14.975	1,038,781
2021-12-23	21.050	21.150	20.900	21.050	14.975	2,086,405
2021-12-22	21.000	21.100	20.700	20.950	14.904	1,770,201
2021-12-21	20.750	21.000	20.600	20.950	14.904	1,491,712
2021-12-20	21.100	21.100	20.600	20.750	14.762	6,257,740
2021-12-17	21.200	21.450	21.000	21.000	14.940	3,179,306
2021-12-16	20.850	21.300	20.850	21.250	15.118	3,277,786
2021-12-15	21.050	21.200	20.850	20.850	14.833	1,620,239
2021-12-14	21.250	21.250	20.800	20.950	14.904	2,683,645
2021-12-13	21.400	21.750	21.250	21.250	15.118	2,233,538
2021-12-10	21.550	21.650	21.200	21.350	15.189	1,978,463
2021-12-09	21.500	21.900	21.250	21.650	15.402	3,684,600
2021-12-08	21.450	21.600	21.300	21.450	15.260	2,836,200
2021-12-07	21.000	21.600	21.000	21.450	15.260	4,042,912
2021-12-06	21.050	21.500	20.800	20.850	14.833	3,497,713
2021-12-03	20.900	21.200	20.650	21.100	15.011	5,435,342
2021-12-02	20.750	21.050	20.650	20.950	14.904	3,373,914

← NewerPage 20 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.