Central China New Life Limited (HKG:9983)
Hong Kong · Delayed Price · Currency is HKD 0.2390
+0.0080 (3.46%)
Oct 22, 2026, 1:28 PM HKT
Central China New Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 3.46% | 123,000 |
| Oct 21, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 6.94% | 1,197,000 |
| Oct 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.70% | 324,000 |
| Oct 16, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.06% | 109,000 |
| Oct 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 174,000 |
| Oct 14, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.68% | 365,000 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.82% | 1,519,000 |
| Oct 12, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 190,000 |
| Oct 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 354,000 |
| Oct 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 473,000 |
| Oct 7, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 47,000 |
| Oct 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 23,000 |
| Oct 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.64% | 315,000 |
| Oct 2, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.40% | 143,000 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 566,000 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.27% | 1,000 |
| Sep 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 25, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 49,000 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 118,000 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -8.77% | 2,537,000 |
| Sep 22, 2026 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | -1.72% | 2,142,000 |
| Sep 21, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 44,000 |
| Sep 18, 2026 | 0.28 | 0.34 | 0.27 | 0.29 | 0.29 | 3.64% | 1,188,000 |
| Sep 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 30,000 |
| Sep 15, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 189,000 |
| Sep 14, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 616,000 |
| Sep 11, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 144,000 |
| Sep 10, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 251,000 |
| Sep 9, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 164,000 |
| Sep 8, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 337,000 |
| Sep 7, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 194,000 |
| Sep 4, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | 1.69% | 65,000 |
| Sep 3, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 50,000 |
| Sep 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 641,000 |
| Sep 1, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 561,000 |
| Aug 31, 2026 | 0.29 | 0.35 | 0.29 | 0.31 | 0.31 | 5.17% | 644,000 |
| Aug 28, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,044,000 |
| Aug 27, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 300,000 |
| Aug 26, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.69% | 642,000 |
| Aug 25, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 13,000 |
| Aug 24, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 31,000 |
| Aug 21, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.08% | 143,000 |
| Aug 20, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 6,000 |
| Aug 19, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -4.41% | 650,000 |
| Aug 18, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 125,000 |
| Aug 17, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -8.33% | 428,000 |
| Aug 14, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 1.41% | 239,000 |
| Aug 13, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 5.97% | 521,000 |
| Aug 12, 2026 | 0.33 | 0.36 | 0.32 | 0.34 | 0.34 | 4.69% | 1,302,000 |