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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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