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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	46.12	46.62	46.62	47.66	46	13.58M
September 08, 2025	46	46.3	46.3	46.72	45.54	10.35M
September 05, 2025	45.2	45.92	45.92	46.06	44.68	15.75M
September 04, 2025	46.9	45.2	45.2	47	44.66	24.63M
September 03, 2025	47.58	46.86	46.86	48.28	46.46	12.94M
September 02, 2025	47.2	47.22	47.22	48.16	46.76	12.32M
September 01, 2025	48.5	47.34	47.34	48.62	46.72	25.48M
August 29, 2025	50.5	48.14	48.14	52.1	48	69.66M
August 28, 2025	46.5	47.5	47.5	48.12	46.02	24.15M
August 27, 2025	49.48	46.78	46.78	49.48	46.5	24.9M
August 26, 2025	50.05	49.14	49.14	50.3	48.92	11.34M
August 25, 2025	51	50.1	50.1	51.2	49.12	16.42M
August 22, 2025	51.2	50.25	50.25	51.5	49.6	15.99M
August 21, 2025	51.35	50.95	50.95	51.55	50.1	10.95M
August 20, 2025	49.96	51	51	51.25	49.1	10.75M
August 19, 2025	52.1	49.96	49.96	53.55	49.8	17.08M
August 18, 2025	52.55	51.9	51.9	53	51.65	15.27M
August 15, 2025	50.9	52.3	52.3	52.9	50.5	16.73M
August 14, 2025	49.42	50.9	50.9	52.35	49.38	24.52M
August 13, 2025	49.5	49.18	49.18	51.1	48.5	14.91M
August 12, 2025	47.06	48.92	48.92	49.24	47	15.82M
August 11, 2025	47.92	47.1	47.1	47.92	46.5	15.28M
August 08, 2025	48.5	47.9	47.9	48.6	47.5	7M
August 07, 2025	47.68	48.48	48.48	48.76	47.02	14.55M
August 06, 2025	48.76	47.64	47.64	49.46	47.18	14.93M
August 05, 2025	48.22	48.46	48.46	48.92	47.56	16.08M
August 04, 2025	47.9	48.22	48.22	48.66	47.5	16.37M
August 01, 2025	49.7	48.45	48.45	50.75	47.65	21.31M
July 31, 2025	52.25	50.3	50.3	52.3	49.95	25.03M
July 30, 2025	49.2	52.3	52.3	52.5	48.45	29.51M
July 29, 2025	48.85	49.25	49.25	49.5	47.9	14.09M
July 28, 2025	47.95	49.15	49.15	51.45	47.6	36.49M
July 25, 2025	48.2	47.8	47.8	48.8	47.3	13.82M

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