New China Life Insurance historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	20.900	21.100	20.650	20.750	14.762	4,877,017
2021-11-30	21.150	21.400	20.750	20.850	14.833	7,497,176
2021-11-29	21.400	21.500	21.100	21.300	15.153	3,289,159
2021-11-26	21.800	21.850	21.450	21.450	15.260	3,537,650
2021-11-25	21.800	21.950	21.750	21.900	15.580	1,241,678
2021-11-24	22.000	22.100	21.800	21.850	15.544	1,891,158
2021-11-23	21.900	22.200	21.750	22.050	15.687	2,197,200
2021-11-22	21.800	22.000	21.800	21.900	15.580	1,383,700
2021-11-19	21.750	22.100	21.600	21.850	15.544	3,332,093
2021-11-18	22.100	22.100	21.600	21.750	15.473	4,439,862
2021-11-17	22.200	22.200	21.900	22.150	15.758	1,792,235
2021-11-16	21.900	22.200	21.800	22.200	15.793	3,090,885
2021-11-15	22.150	22.150	21.650	21.900	15.580	2,489,097
2021-11-12	22.500	22.500	21.900	22.050	15.687	2,184,492
2021-11-11	21.600	22.350	21.600	22.200	15.793	3,328,357
2021-11-10	21.900	21.900	21.300	21.800	15.509	4,340,700
2021-11-09	22.250	22.300	21.700	21.750	15.473	1,842,502
2021-11-08	21.550	22.200	21.550	22.000	15.651	3,598,120
2021-11-05	21.700	21.850	21.450	21.550	15.331	3,276,212
2021-11-04	21.950	22.200	21.550	21.550	15.331	4,227,837
2021-11-03	22.150	22.200	21.700	21.900	15.580	3,708,301
2021-11-02	22.600	22.600	21.900	21.950	15.616	5,364,349
2021-11-01	22.550	22.600	22.200	22.400	15.936	4,846,756
2021-10-29	23.750	23.750	22.350	22.550	16.042	11,268,136
2021-10-28	23.800	24.000	23.400	23.750	16.896	4,174,858
2021-10-27	24.300	24.300	23.850	23.950	17.038	2,312,100
2021-10-26	24.650	24.650	24.300	24.450	17.394	2,121,726
2021-10-25	24.700	24.900	24.250	24.550	17.465	6,859,428
2021-10-22	25.000	25.000	24.450	24.850	17.679	3,983,956

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.