New China Life Insurance Company Ltd. - 1336.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46.56	46.88	46.88	46.92	45.92	6.55M
December 03, 2025	47.24	46.26	46.26	47.36	45.98	6.78M
December 02, 2025	47.1	47.16	47.16	47.58	46.62	6M
December 01, 2025	46.7	46.96	46.96	47.08	46.16	6.83M
November 28, 2025	47.06	46.38	46.38	47.06	46.22	7.08M
November 27, 2025	47	47.06	47.06	47.64	45.62	10.32M
November 26, 2025	47.96	47.08	47.08	47.96	46.82	6.81M
November 25, 2025	47	47.14	47.14	47.22	46.4	8.29M
November 24, 2025	47	46.26	46.26	47.3	45.66	15.7M
November 21, 2025	48.46	46.32	46.32	48.46	46.06	21.37M
November 20, 2025	49.72	48.92	48.92	49.92	48.8	6.03M
November 19, 2025	49.2	49.4	49.4	49.7	48.78	6.11M
November 18, 2025	50.4	49.18	49.18	50.45	48.42	10.47M
November 17, 2025	51.4	50.9	50.9	51.4	50.1	5.98M
November 14, 2025	51.85	51.35	51.35	52.6	51.1	8.04M
November 13, 2025	52	52.45	52.45	52.6	50.85	11.72M
November 12, 2025	50.65	52.45	51.72	52.65	50.65	15.41M
November 11, 2025	51.35	50.55	49.85	51.75	50.05	7.9M
November 10, 2025	49.46	51.3	50.59	51.45	49.3	9.22M
November 07, 2025	50.45	49.56	49.56	50.9	49.42	6.86M
November 06, 2025	48.98	50.75	50.75	50.8	48.46	12.77M
November 05, 2025	48.3	48.38	48.38	48.46	47.34	8.4M
November 04, 2025	48.52	48.94	48.94	50.05	48.24	7.73M
November 03, 2025	49.4	48.76	48.76	49.56	47.86	8.79M
October 31, 2025	50.25	49.1	49.1	51	49.1	15.82M
October 30, 2025	50.9	50.15	50.15	51.5	49.18	19.08M
October 28, 2025	51.5	50.5	50.5	51.65	49.86	10.96M
October 27, 2025	52	51.55	51.55	52.3	49.98	16.38M
October 24, 2025	50.5	51.25	51.25	51.3	50.1	12.54M
October 23, 2025	50.2	50.55	50.55	51.4	48.98	13.72M
October 22, 2025	50.5	50.2	50.2	50.6	49.58	11.76M
October 21, 2025	48.68	50.65	50.65	51.65	48.52	25.81M
October 20, 2025	50.6	48.32	48.32	50.7	48	23.2M
October 17, 2025	52.75	49.02	49.02	53.1	48.5	28.52M
October 16, 2025	52.95	52.7	52.7	53.2	51.7	24.2M
October 15, 2025	49.2	52.75	52.75	52.9	48.9	42.17M
October 14, 2025	49.5	48.24	48.24	50.8	47.84	40.66M
October 13, 2025	46	46.6	46.6	46.98	45.18	20.42M
October 10, 2025	46.86	47.78	47.78	48.98	46.6	19.66M
October 09, 2025	46.28	47	47	47.16	45.5	13.46M
October 08, 2025	45.84	46.4	46.4	46.4	44.82	13.46M
October 06, 2025	45	46.06	46.06	46.4	45	3.65M
October 05, 2025	45	46.06	46.06	46.4	45	3.65M
October 03, 2025	46	45.64	45.64	46	45.12	3.33M
October 02, 2025	46.16	46.16	46.16	46.78	45.72	4.94M
September 30, 2025	46.5	46.16	46.16	47.16	45.7	18.88M
September 29, 2025	43.48	45.58	45.58	46.5	43.2	21.35M
September 26, 2025	42	42.98	42.98	43.58	41.46	15.65M
September 25, 2025	43.18	42.12	42.12	43.38	41.86	10M
September 24, 2025	42.7	42.78	42.78	43.2	42.32	8.27M
September 23, 2025	42.82	42.78	42.78	43.36	42.08	14.38M
September 22, 2025	43.6	42.88	42.88	43.6	42.28	12.05M
September 19, 2025	43.64	43.46	43.46	43.98	42.9	14.42M
September 18, 2025	45	43.64	43.64	45.18	42.9	19.08M
September 17, 2025	44.2	44.86	44.86	44.94	43.92	13.15M
September 16, 2025	46.52	44.18	44.18	46.62	43.7	29.47M
September 15, 2025	48	46.5	46.5	48.02	46.26	10.46M
September 12, 2025	48	47.82	47.82	48.58	47.56	9.08M
September 11, 2025	47.48	47.56	47.56	48.12	46.8	10.74M
September 10, 2025	46.98	47.52	47.52	48.06	46.58	13.03M

New China Life Insurance Company Ltd. (1336.HK) HKSE