New China Life Insurance Company Ltd. (HKG:1336)

Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
50.65
+2.33 (4.82%)
Oct 21, 2025, 4:08 PM HKT

HKG:1336 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202548.6851.0048.5250.85-5.24%10,821,683
Oct 20, 202550.6050.7048.0048.3248.32-1.43%23,198,336
Oct 17, 202552.7553.1048.5049.0249.02-7.16%28,522,897
Oct 16, 202552.9553.2051.7052.8052.800.09%24,541,630
Oct 15, 202549.2052.9048.9052.7552.759.35%42,169,758
Oct 14, 202549.5050.8047.8448.2448.243.52%40,657,580
Oct 13, 202546.0046.9845.1846.6046.60-2.47%20,415,572
Oct 10, 202546.8648.9846.6047.7847.781.66%19,663,261
Oct 9, 202546.2847.1645.5047.0047.001.29%13,464,650
Oct 8, 202545.8446.4044.8246.4046.400.74%13,463,350
Oct 6, 202545.0046.4045.0046.0646.06-3,647,058
Oct 5, 202545.0046.4045.0046.0646.060.92%3,647,058
Oct 3, 202546.0046.0045.1245.6445.64-1.13%3,329,182
Oct 2, 202546.1646.7845.7246.1646.16-4,935,371
Sep 30, 202546.5047.1645.7046.1646.161.27%18,879,668
Sep 29, 202543.4846.5043.2045.5845.586.05%21,346,170
Sep 26, 202542.0043.5841.4642.9842.982.04%15,651,552
Sep 25, 202543.1843.3841.8642.1242.12-1.54%10,000,302
Sep 24, 202542.7043.2042.3242.7842.78-8,268,182
Sep 23, 202542.8243.3642.0842.7842.78-0.23%14,381,247
Sep 22, 202543.6043.6042.2842.8842.88-1.33%12,054,385
Sep 19, 202543.6443.9842.9043.4643.46-0.41%14,424,398
Sep 18, 202545.0045.1842.9043.6443.64-2.72%19,080,159
Sep 17, 202544.2044.9443.9244.8644.861.54%13,150,760
Sep 16, 202546.5246.6243.7044.1844.18-4.99%29,474,654
Sep 15, 202548.0048.0246.2646.5046.50-2.76%10,464,268
Sep 12, 202548.0048.5847.5647.8247.820.55%9,084,670
Sep 11, 202547.4848.1246.8047.5647.560.08%10,744,976
Sep 10, 202546.9848.0646.5847.5247.521.93%13,026,090
Sep 9, 202546.1247.6646.0046.6246.620.69%13,584,399
Sep 8, 202546.0046.7245.5446.3046.300.83%10,351,231
Sep 5, 202545.2046.0644.6845.9245.921.59%15,883,620
Sep 4, 202546.9047.0044.6645.2045.20-3.54%24,626,400
Sep 3, 202547.5848.2846.4646.8646.86-0.76%12,940,481
Sep 2, 202547.2048.1646.7647.2247.22-0.25%12,319,391
Sep 1, 202548.5048.6246.7247.3447.34-1.66%25,480,294
Aug 29, 202550.5052.1048.0048.1448.141.35%69,661,107
Aug 28, 202546.5048.1246.0247.5047.501.54%24,151,300
Aug 27, 202549.4849.4846.5046.7846.78-4.80%24,901,175
Aug 26, 202550.0550.3048.9249.1449.14-1.92%11,340,345
Aug 25, 202551.0051.2049.1250.1050.10-0.30%16,419,249
Aug 22, 202551.2051.5049.6050.2550.25-1.37%15,991,736
Aug 21, 202551.3551.5550.1050.9550.95-0.10%10,954,459
Aug 20, 202549.9651.2549.1051.0051.002.08%10,750,404
Aug 19, 202552.1053.5549.8049.9649.96-3.74%17,081,260
Aug 18, 202552.5553.0051.6551.9051.90-0.76%15,266,471
Aug 15, 202550.9052.9050.5052.3052.302.75%16,728,667
Aug 14, 202549.4252.3549.3850.9050.903.50%24,522,613
Aug 13, 202549.5051.1048.5049.1849.180.53%14,912,200
Aug 12, 202547.0649.2447.0048.9248.923.86%15,823,896