Central China New Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.200	1.260	1.190	1.250	1.139	113,000
2025-02-07	1.180	1.200	1.160	1.200	1.093	237,000
2025-02-06	1.150	1.190	1.120	1.180	1.075	855,000
2025-02-05	1.140	1.150	1.130	1.150	1.048	31,000
2025-02-04	1.180	1.190	1.140	1.150	1.048	297,000
2025-02-03	1.170	1.190	1.160	1.180	1.075	53,000
2025-01-28	1.160	1.160	1.160	1.160	1.057	0
2025-01-27	1.160	1.240	1.150	1.160	1.057	668,000
2025-01-24	1.160	1.160	1.160	1.160	1.057	0
2025-01-23	1.160	1.160	1.110	1.160	1.057	261,000
2025-01-22	1.160	1.180	1.150	1.150	1.048	100,000
2025-01-21	1.130	1.160	1.120	1.160	1.057	201,000
2025-01-20	1.100	1.130	1.100	1.130	1.030	7,000
2025-01-17	1.080	1.140	1.060	1.110	1.011	940,000
2025-01-16	1.110	1.150	1.060	1.130	1.030	883,000
2025-01-15	1.150	1.150	1.100	1.140	1.039	206,000
2025-01-14	1.160	1.200	1.100	1.150	1.048	1,301,000
2025-01-13	1.160	1.200	1.140	1.170	1.066	230,000
2025-01-10	1.180	1.220	1.160	1.160	1.057	268,000
2025-01-09	1.190	1.200	1.170	1.180	1.075	108,000
2025-01-08	1.190	1.190	1.160	1.170	1.066	142,000
2025-01-07	1.190	1.190	1.190	1.190	1.084	39,000
2025-01-06	1.200	1.210	1.180	1.190	1.084	168,000
2025-01-03	1.250	1.250	1.200	1.210	1.103	68,000
2025-01-02	1.230	1.250	1.210	1.230	1.121	60,000
2024-12-31	1.210	1.220	1.210	1.220	1.112	42,000
2024-12-30	1.220	1.220	1.220	1.220	1.112	15,000
2024-12-27	1.210	1.220	1.200	1.220	1.112	65,000
2024-12-24	1.210	1.240	1.210	1.220	1.112	48,000
2024-12-23	1.210	1.250	1.200	1.240	1.130	32,000
2024-12-20	1.220	1.220	1.210	1.210	1.103	10,000
2024-12-19	1.190	1.250	1.190	1.220	1.112	33,000
2024-12-18	1.200	1.230	1.180	1.210	1.103	115,000
2024-12-17	1.180	1.220	1.170	1.210	1.103	16,000
2024-12-16	1.200	1.250	1.150	1.220	1.112	388,570
2024-12-13	1.240	1.250	1.230	1.230	1.121	50,000
2024-12-12	1.200	1.250	1.200	1.250	1.139	112,000
2024-12-11	1.210	1.240	1.190	1.240	1.130	50,000
2024-12-10	1.260	1.270	1.210	1.210	1.103	338,000
2024-12-09	1.230	1.250	1.200	1.210	1.103	208,000
2024-12-06	1.190	1.250	1.190	1.200	1.093	217,000
2024-12-05	1.220	1.220	1.190	1.190	1.084	26,000
2024-12-04	1.200	1.220	1.190	1.220	1.112	157,000
2024-12-03	1.240	1.250	1.190	1.190	1.084	136,000
2024-12-02	1.220	1.240	1.190	1.240	1.130	19,000
2024-11-29	1.220	1.220	1.110	1.200	1.093	297,000
2024-11-28	1.180	1.200	1.170	1.190	1.084	95,000
2024-11-27	1.160	1.180	1.160	1.170	1.066	165,000
2024-11-26	1.260	1.260	1.160	1.250	1.139	85,000
2024-11-25	1.150	1.280	1.150	1.270	1.157	50,000
2024-11-22	1.190	1.210	1.150	1.200	1.093	367,000
2024-11-21	1.180	1.230	1.180	1.230	1.121	160,000
2024-11-20	1.210	1.210	1.200	1.200	1.093	254,000
2024-11-19	1.230	1.230	1.200	1.210	1.103	214,000
2024-11-18	1.230	1.230	1.230	1.230	1.121	8,000
2024-11-15	1.260	1.300	1.220	1.230	1.121	57,000
2024-11-14	1.210	1.250	1.200	1.220	1.112	83,000
2024-11-13	1.220	1.300	1.200	1.300	1.185	267,000
2024-11-12	1.220	1.270	1.220	1.230	1.121	95,000
2024-11-11	1.250	1.250	1.220	1.240	1.130	142,000

← NewerPage 8 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-24	0.0330 HKD
2025-06-05	0.0736 HKD
2024-09-09	0.1059 HKD
2024-07-03	0.2410 HKD
2023-09-18	0.0871 HKD
2023-05-15	0.1910 HKD
2022-09-19	0.2110 HKD
2022-05-12	0.3370 HKD
2021-08-25	0.1450 HKD
2021-05-11	0.1800 HKD
2020-09-09	0.0660 HKD

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