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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.4	58.9	58.9	59.85	58.5	3.23M
February 16, 2026	58.8	59.4	59.4	59.5	58.4	1.86M
February 13, 2026	59	58.35	58.35	59.1	57.3	8.98M
February 12, 2026	60.7	59.4	59.4	60.7	58.85	7.9M
February 11, 2026	61.65	60.4	60.4	62.35	59.9	5.2M
February 10, 2026	62.1	61.6	61.6	62.35	60.95	5.32M
February 09, 2026	61.65	62.1	62.1	62.85	60.85	6.96M
February 06, 2026	59.95	60.45	60.45	61.4	59.5	5.39M
February 05, 2026	62.3	61.4	61.4	62.9	59.55	10.64M
February 04, 2026	61	62.45	62.45	62.7	60.2	7.67M
February 03, 2026	62	60.95	60.95	63.2	60.05	11.15M
February 02, 2026	63.4	61.3	61.3	64	60.3	13.09M
January 30, 2026	65.1	63.55	63.55	65.65	62.7	7.13M
January 29, 2026	63.3	65.15	65.15	65.8	62.95	13.46M
January 28, 2026	62.6	63.2	63.2	63.2	61.9	9.47M
January 27, 2026	60.45	62.6	62.6	62.6	60.1	10.52M
January 26, 2026	58.4	60.45	60.45	61.3	58.15	9.69M
January 23, 2026	58.95	58.4	58.4	59.45	57.45	10.62M
January 22, 2026	61.95	58.95	58.95	62.15	58.4	11.99M
January 21, 2026	62	61.95	61.95	62.7	61	6.21M
January 20, 2026	60.45	62.35	62.35	62.5	59.6	11.8M
January 19, 2026	61.7	60.7	60.7	62	60.5	8.33M
January 16, 2026	61.75	62.2	62.2	62.95	61.3	5.88M
January 15, 2026	61.2	61.95	61.95	63	61	9.47M
January 14, 2026	61.9	61.25	61.25	61.9	59.65	9.86M
January 13, 2026	60.75	61.85	61.85	63.3	60.55	9.63M
January 12, 2026	61	60.85	60.85	61.15	59.25	9.02M
January 09, 2026	61.2	61.35	61.35	62.1	59.4	9.6M
January 08, 2026	62.2	61.35	61.35	62.6	60.2	11.74M
January 07, 2026	60.95	62.8	62.8	62.85	60.85	12.06M
January 06, 2026	59.3	61.8	61.8	62.05	59.3	21.32M
January 05, 2026	56.2	59.2	59.2	59.8	55.3	18.26M
January 02, 2026	54.25	56.2	56.2	56.2	53.9	4.69M
December 31, 2025	54.5	54.35	54.35	54.95	53.8	3.73M
December 30, 2025	54.85	54.5	54.5	54.85	53.6	6.95M
December 29, 2025	55.3	54.95	54.95	56.4	54.55	11.1M
December 24, 2025	55.7	55.25	55.25	56	54.95	4.03M
December 23, 2025	54.9	55.6	55.6	56.25	54.6	10.59M
December 22, 2025	54.7	54.9	54.9	55.3	53.5	7.98M
December 19, 2025	52.2	54.4	54.4	54.55	52	20.93M
December 18, 2025	51.45	52.35	52.35	52.35	50.95	9.58M
December 17, 2025	49.88	51.7	51.7	51.9	49.34	10.26M
December 16, 2025	50.65	50.1	50.1	51.8	49.1	12.44M
December 15, 2025	48.78	50.95	50.95	51.1	48.24	17.44M
December 12, 2025	49.18	49	49	49.44	47.28	14.3M
December 11, 2025	50.5	49.02	49.02	50.5	48.76	8M
December 10, 2025	49.5	50.15	50.15	50.15	49.06	6.47M
December 09, 2025	50	49.16	49.16	50	49	7.19M
December 08, 2025	49.52	50	50	50.95	49.42	16.49M
December 05, 2025	47	49.2	49.2	49.58	46.62	15.47M
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

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