New China Life Insurance Company Ltd. (HKG:1336)
50.65
+2.33 (4.82%)
Oct 21, 2025, 4:08 PM HKT
HKG:1336 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 48.68 | 51.00 | 48.52 | 50.85 | - | 5.24% | 10,821,683 |
Oct 20, 2025 | 50.60 | 50.70 | 48.00 | 48.32 | 48.32 | -1.43% | 23,198,336 |
Oct 17, 2025 | 52.75 | 53.10 | 48.50 | 49.02 | 49.02 | -7.16% | 28,522,897 |
Oct 16, 2025 | 52.95 | 53.20 | 51.70 | 52.80 | 52.80 | 0.09% | 24,541,630 |
Oct 15, 2025 | 49.20 | 52.90 | 48.90 | 52.75 | 52.75 | 9.35% | 42,169,758 |
Oct 14, 2025 | 49.50 | 50.80 | 47.84 | 48.24 | 48.24 | 3.52% | 40,657,580 |
Oct 13, 2025 | 46.00 | 46.98 | 45.18 | 46.60 | 46.60 | -2.47% | 20,415,572 |
Oct 10, 2025 | 46.86 | 48.98 | 46.60 | 47.78 | 47.78 | 1.66% | 19,663,261 |
Oct 9, 2025 | 46.28 | 47.16 | 45.50 | 47.00 | 47.00 | 1.29% | 13,464,650 |
Oct 8, 2025 | 45.84 | 46.40 | 44.82 | 46.40 | 46.40 | 0.74% | 13,463,350 |
Oct 6, 2025 | 45.00 | 46.40 | 45.00 | 46.06 | 46.06 | - | 3,647,058 |
Oct 5, 2025 | 45.00 | 46.40 | 45.00 | 46.06 | 46.06 | 0.92% | 3,647,058 |
Oct 3, 2025 | 46.00 | 46.00 | 45.12 | 45.64 | 45.64 | -1.13% | 3,329,182 |
Oct 2, 2025 | 46.16 | 46.78 | 45.72 | 46.16 | 46.16 | - | 4,935,371 |
Sep 30, 2025 | 46.50 | 47.16 | 45.70 | 46.16 | 46.16 | 1.27% | 18,879,668 |
Sep 29, 2025 | 43.48 | 46.50 | 43.20 | 45.58 | 45.58 | 6.05% | 21,346,170 |
Sep 26, 2025 | 42.00 | 43.58 | 41.46 | 42.98 | 42.98 | 2.04% | 15,651,552 |
Sep 25, 2025 | 43.18 | 43.38 | 41.86 | 42.12 | 42.12 | -1.54% | 10,000,302 |
Sep 24, 2025 | 42.70 | 43.20 | 42.32 | 42.78 | 42.78 | - | 8,268,182 |
Sep 23, 2025 | 42.82 | 43.36 | 42.08 | 42.78 | 42.78 | -0.23% | 14,381,247 |
Sep 22, 2025 | 43.60 | 43.60 | 42.28 | 42.88 | 42.88 | -1.33% | 12,054,385 |
Sep 19, 2025 | 43.64 | 43.98 | 42.90 | 43.46 | 43.46 | -0.41% | 14,424,398 |
Sep 18, 2025 | 45.00 | 45.18 | 42.90 | 43.64 | 43.64 | -2.72% | 19,080,159 |
Sep 17, 2025 | 44.20 | 44.94 | 43.92 | 44.86 | 44.86 | 1.54% | 13,150,760 |
Sep 16, 2025 | 46.52 | 46.62 | 43.70 | 44.18 | 44.18 | -4.99% | 29,474,654 |
Sep 15, 2025 | 48.00 | 48.02 | 46.26 | 46.50 | 46.50 | -2.76% | 10,464,268 |
Sep 12, 2025 | 48.00 | 48.58 | 47.56 | 47.82 | 47.82 | 0.55% | 9,084,670 |
Sep 11, 2025 | 47.48 | 48.12 | 46.80 | 47.56 | 47.56 | 0.08% | 10,744,976 |
Sep 10, 2025 | 46.98 | 48.06 | 46.58 | 47.52 | 47.52 | 1.93% | 13,026,090 |
Sep 9, 2025 | 46.12 | 47.66 | 46.00 | 46.62 | 46.62 | 0.69% | 13,584,399 |
Sep 8, 2025 | 46.00 | 46.72 | 45.54 | 46.30 | 46.30 | 0.83% | 10,351,231 |
Sep 5, 2025 | 45.20 | 46.06 | 44.68 | 45.92 | 45.92 | 1.59% | 15,883,620 |
Sep 4, 2025 | 46.90 | 47.00 | 44.66 | 45.20 | 45.20 | -3.54% | 24,626,400 |
Sep 3, 2025 | 47.58 | 48.28 | 46.46 | 46.86 | 46.86 | -0.76% | 12,940,481 |
Sep 2, 2025 | 47.20 | 48.16 | 46.76 | 47.22 | 47.22 | -0.25% | 12,319,391 |
Sep 1, 2025 | 48.50 | 48.62 | 46.72 | 47.34 | 47.34 | -1.66% | 25,480,294 |
Aug 29, 2025 | 50.50 | 52.10 | 48.00 | 48.14 | 48.14 | 1.35% | 69,661,107 |
Aug 28, 2025 | 46.50 | 48.12 | 46.02 | 47.50 | 47.50 | 1.54% | 24,151,300 |
Aug 27, 2025 | 49.48 | 49.48 | 46.50 | 46.78 | 46.78 | -4.80% | 24,901,175 |
Aug 26, 2025 | 50.05 | 50.30 | 48.92 | 49.14 | 49.14 | -1.92% | 11,340,345 |
Aug 25, 2025 | 51.00 | 51.20 | 49.12 | 50.10 | 50.10 | -0.30% | 16,419,249 |
Aug 22, 2025 | 51.20 | 51.50 | 49.60 | 50.25 | 50.25 | -1.37% | 15,991,736 |
Aug 21, 2025 | 51.35 | 51.55 | 50.10 | 50.95 | 50.95 | -0.10% | 10,954,459 |
Aug 20, 2025 | 49.96 | 51.25 | 49.10 | 51.00 | 51.00 | 2.08% | 10,750,404 |
Aug 19, 2025 | 52.10 | 53.55 | 49.80 | 49.96 | 49.96 | -3.74% | 17,081,260 |
Aug 18, 2025 | 52.55 | 53.00 | 51.65 | 51.90 | 51.90 | -0.76% | 15,266,471 |
Aug 15, 2025 | 50.90 | 52.90 | 50.50 | 52.30 | 52.30 | 2.75% | 16,728,667 |
Aug 14, 2025 | 49.42 | 52.35 | 49.38 | 50.90 | 50.90 | 3.50% | 24,522,613 |
Aug 13, 2025 | 49.50 | 51.10 | 48.50 | 49.18 | 49.18 | 0.53% | 14,912,200 |
Aug 12, 2025 | 47.06 | 49.24 | 47.00 | 48.92 | 48.92 | 3.86% | 15,823,896 |