New China Life Insurance Company Ltd. (1336.HK) HKSE
51.50
-0.7(-1.34%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
51.50
-0.7(-1.34%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 52.3 | 51.5 | 51.5 | 52.8 | 51.15 | 4.61M |
| March 12, 2026 | 52.6 | 52.2 | 52.2 | 53.1 | 51.3 | 5.5M |
| March 11, 2026 | 53 | 52.9 | 52.9 | 53.35 | 52.6 | 6.6M |
| March 10, 2026 | 52.6 | 52.3 | 52.3 | 53.4 | 51.95 | 2.61M |
| March 09, 2026 | 51 | 52.15 | 52.15 | 52.25 | 50.05 | 11.69M |
| March 06, 2026 | 51.9 | 53.15 | 53.15 | 53.75 | 51.6 | 8.53M |
| March 05, 2026 | 52.9 | 52.3 | 52.3 | 53.9 | 52 | 6.74M |
| March 04, 2026 | 53.5 | 50.75 | 50.75 | 53.5 | 50.4 | 8.69M |
| March 03, 2026 | 54.9 | 53.8 | 53.8 | 55.5 | 53.25 | 11.25M |
| March 02, 2026 | 54.1 | 54.55 | 54.55 | 55.45 | 53.2 | 9M |
| February 27, 2026 | 55.5 | 55.25 | 55.25 | 55.9 | 55.05 | 10.04M |
| February 26, 2026 | 58.6 | 55.75 | 55.75 | 58.6 | 55.4 | 12.77M |
| February 25, 2026 | 57.7 | 58.05 | 58.05 | 58.75 | 56.6 | 7.96M |
| February 24, 2026 | 59.6 | 57 | 57 | 59.65 | 56.35 | 15.87M |
| February 23, 2026 | 60.25 | 60.5 | 60.5 | 60.8 | 59.9 | 2.83M |
| February 20, 2026 | 59.4 | 58.9 | 0 | 59.85 | 58.5 | 3.23M |
| February 16, 2026 | 58.8 | 59.4 | 0 | 59.5 | 58.4 | 1.86M |
| February 13, 2026 | 59 | 58.35 | 0 | 59.1 | 57.3 | 8.98M |
| February 12, 2026 | 60.7 | 59.4 | 0 | 60.7 | 58.85 | 7.9M |
| February 11, 2026 | 61.65 | 60.4 | 0 | 62.35 | 59.9 | 5.2M |
| February 10, 2026 | 62.1 | 61.6 | 0 | 62.35 | 60.95 | 5.32M |
| February 09, 2026 | 61.65 | 62.1 | 0 | 62.85 | 60.85 | 6.96M |
| February 06, 2026 | 59.95 | 60.45 | 0 | 61.4 | 59.5 | 5.39M |
| February 05, 2026 | 62.3 | 61.4 | 0 | 62.9 | 59.55 | 10.64M |
| February 04, 2026 | 61 | 62.45 | 0 | 62.7 | 60.2 | 7.67M |
| February 03, 2026 | 62 | 60.95 | 0 | 63.2 | 60.05 | 11.15M |
| February 02, 2026 | 63.4 | 61.3 | 0 | 64 | 60.3 | 13.09M |
| January 30, 2026 | 65.1 | 63.55 | 0 | 65.65 | 62.7 | 7.13M |
| January 29, 2026 | 63.3 | 65.15 | 0 | 65.8 | 62.95 | 13.46M |
| January 28, 2026 | 62.6 | 63.2 | 0 | 63.2 | 61.9 | 9.47M |
| January 27, 2026 | 60.45 | 62.6 | 0 | 62.6 | 60.1 | 10.52M |
| January 26, 2026 | 58.4 | 60.45 | 0 | 61.3 | 58.15 | 9.69M |
| January 23, 2026 | 58.95 | 58.4 | 0 | 59.45 | 57.45 | 10.62M |
| January 22, 2026 | 61.95 | 58.95 | 0 | 62.15 | 58.4 | 11.99M |
| January 21, 2026 | 62 | 61.95 | 0 | 62.7 | 61 | 6.21M |
| January 20, 2026 | 60.45 | 62.35 | 0 | 62.5 | 59.6 | 11.8M |
| January 19, 2026 | 61.7 | 60.7 | 0 | 62 | 60.5 | 8.33M |
| January 16, 2026 | 61.75 | 62.2 | 0 | 62.95 | 61.3 | 5.88M |
| January 15, 2026 | 61.2 | 61.95 | 0 | 63 | 61 | 9.47M |
| January 14, 2026 | 61.9 | 61.25 | 0 | 61.9 | 59.65 | 9.86M |
| January 13, 2026 | 60.75 | 61.85 | 0 | 63.3 | 60.55 | 9.63M |
| January 12, 2026 | 61 | 60.85 | 0 | 61.15 | 59.25 | 9.02M |
| January 09, 2026 | 61.2 | 61.35 | 0 | 62.1 | 59.4 | 9.6M |
| January 08, 2026 | 62.2 | 61.35 | 0 | 62.6 | 60.2 | 11.74M |
| January 07, 2026 | 60.95 | 62.8 | 0 | 62.85 | 60.85 | 12.06M |
| January 06, 2026 | 59.3 | 61.8 | 0 | 62.05 | 59.3 | 21.32M |
| January 05, 2026 | 56.2 | 59.2 | 0 | 59.8 | 55.3 | 18.26M |
| January 02, 2026 | 54.25 | 56.2 | 0 | 56.2 | 53.9 | 4.69M |
| December 31, 2025 | 54.5 | 54.35 | 0 | 54.95 | 53.8 | 3.73M |
| December 30, 2025 | 54.85 | 54.5 | 0 | 54.85 | 53.6 | 6.95M |
| December 29, 2025 | 55.3 | 54.95 | 0 | 56.4 | 54.55 | 11.41M |
| December 24, 2025 | 55.7 | 55.25 | 0 | 56 | 54.95 | 4.03M |
| December 23, 2025 | 54.9 | 55.6 | 0 | 56.25 | 54.6 | 10.59M |
| December 22, 2025 | 54.7 | 54.9 | 0 | 55.3 | 53.5 | 7.98M |
| December 19, 2025 | 52.2 | 54.4 | 0 | 54.55 | 52 | 20.93M |
| December 18, 2025 | 51.45 | 52.35 | 0 | 52.35 | 50.95 | 9.58M |
| December 17, 2025 | 49.88 | 51.7 | 0 | 51.9 | 49.34 | 10.26M |
| December 16, 2025 | 50.65 | 50.1 | 0 | 51.8 | 49.1 | 12.44M |
| December 15, 2025 | 48.78 | 50.95 | 0 | 51.1 | 48.24 | 17.44M |
| December 12, 2025 | 49.18 | 48.78 | 0 | 49.44 | 47.28 | 15.93M |