Central China New Life Limited (9983.HK) HKSE

0.59

+0.01(+1.72%)

Updated at December 24 11:53AM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.58	0.59	0.59	0.59	0.58	281,827
December 23, 2025	0.61	0.58	0.58	0.61	0.58	816,000
December 22, 2025	0.61	0.63	0.63	0.63	0.6	691,000
December 19, 2025	0.62	0.61	0.61	0.62	0.6	328,000
December 18, 2025	0.64	0.64	0.64	0.64	0.62	32,000
December 17, 2025	0.63	0.64	0.64	0.66	0.62	627,000
December 16, 2025	0.6	0.63	0.63	0.63	0.58	9.05M
December 15, 2025	0.63	0.61	0.61	0.63	0.6	512,000
December 12, 2025	0.62	0.61	0.61	0.63	0.61	836,000
December 11, 2025	0.65	0.63	0.63	0.66	0.62	608,000
December 10, 2025	0.64	0.64	0.64	0.66	0.62	800,000
December 09, 2025	0.68	0.64	0.64	0.68	0.63	1.5M
December 08, 2025	0.7	0.68	0.68	0.72	0.68	874,000
December 05, 2025	0.73	0.7	0.7	0.76	0.7	1.16M
December 04, 2025	0.71	0.72	0.72	0.75	0.7	1.96M
December 03, 2025	0.78	0.73	0.73	0.8	0.73	1.25M
December 02, 2025	0.8	0.78	0.78	0.84	0.78	766,000
December 01, 2025	0.86	0.8	0.8	0.87	0.8	2.19M
November 28, 2025	0.89	0.86	0.86	0.89	0.85	1.18M
November 27, 2025	0.88	0.9	0.9	0.9	0.87	280,000
November 26, 2025	0.9	0.9	0.9	0.9	0.87	1.31M
November 25, 2025	0.91	0.91	0.91	0.91	0.9	57,000
November 24, 2025	0.9	0.91	0.91	0.91	0.89	89,000
November 21, 2025	0.89	0.9	0.9	0.91	0.89	303,000
November 20, 2025	0.92	0.92	0.92	0.92	0.9	47,000
November 19, 2025	0.89	0.92	0.92	0.92	0.89	315,000
November 18, 2025	0.89	0.9	0.9	0.9	0.88	740,000
November 17, 2025	0.9	0.89	0.89	0.9	0.88	1.49M
November 14, 2025	0.91	0.91	0.91	0.91	0.9	272,000
November 13, 2025	0.94	0.9	0.9	0.94	0.9	823,000
November 12, 2025	0.94	0.94	0.94	0.94	0.93	18,000
November 11, 2025	0.93	0.94	0.94	0.94	0.93	174,000
November 10, 2025	0.91	0.94	0.94	0.95	0.91	613,848
November 07, 2025	0.9	0.91	0.91	0.92	0.88	183,000
November 06, 2025	0.9	0.92	0.92	0.92	0.9	87,000
November 05, 2025	0.9	0.92	0.92	0.93	0.9	408,000
November 04, 2025	0.89	0.93	0.93	0.93	0.89	109,000
November 03, 2025	0.9	0.91	0.91	0.91	0.9	256,000
October 31, 2025	0.91	0.92	0.92	0.92	0.91	125,000
October 30, 2025	0.95	0.92	0.92	0.95	0.9	69,000
October 28, 2025	0.92	0.93	0.93	0.93	0.92	11,000
October 27, 2025	0.93	0.93	0.93	0.93	0.92	131,000
October 26, 2025	0.92	0.93	0.93	0.93	0.92	131,000
October 24, 2025	0.94	0.92	0.92	0.95	0.91	156,000
October 23, 2025	0.93	0.91	0.91	0.93	0.91	30,000
October 22, 2025	0.89	0.94	0.94	0.94	0.89	153,000
October 21, 2025	0.9	0.89	0.89	0.91	0.88	221,800
October 20, 2025	0.9	0.9	0.9	0.9	0.86	350,464
October 17, 2025	0.91	0.91	0.91	0.91	0.89	650,000
October 16, 2025	0.91	0.92	0.92	0.92	0.91	46,000
October 15, 2025	0.91	0.94	0.94	0.94	0.91	365,000
October 14, 2025	0.93	0.91	0.91	0.93	0.9	593,000
October 13, 2025	0.94	0.93	0.93	0.94	0.91	631,000
October 10, 2025	0.95	0.95	0.95	0.98	0.95	993,000
October 09, 2025	0.96	0.95	0.95	0.96	0.94	178,000
October 08, 2025	0.94	0.96	0.96	0.96	0.94	214,000
October 03, 2025	0.95	0.96	0.96	0.96	0.95	54,000
October 02, 2025	0.99	0.95	0.95	1	0.93	1.72M
September 30, 2025	0.98	0.99	0.99	0.99	0.97	318,000
September 29, 2025	0.98	0.98	0.98	0.99	0.98	55,000