New China Life Insurance Company Ltd. (HKG:1336)
Hong Kong
· Delayed Price · Currency is HKD 55.25
-0.50 (-0.90%)
At close: Feb 27, 2026
HKG:1336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 55.50 | 55.90 | 55.05 | 55.25 | 55.25 | -0.90% | 10,026,140 |
| Feb 26, 2026 | 58.60 | 58.60 | 55.40 | 55.75 | 55.75 | -3.96% | 12,757,270 |
| Feb 25, 2026 | 57.70 | 58.75 | 56.60 | 58.05 | 58.05 | 1.84% | 7,951,814 |
| Feb 24, 2026 | 59.60 | 59.65 | 56.35 | 57.00 | 57.00 | -5.79% | 15,871,460 |
| Feb 23, 2026 | 60.25 | 60.80 | 59.90 | 60.50 | 60.50 | 2.72% | 2,833,668 |
| Feb 20, 2026 | 59.40 | 59.85 | 58.50 | 58.90 | 58.90 | -0.84% | 3,226,927 |
| Feb 16, 2026 | 58.80 | 59.50 | 58.40 | 59.40 | 59.40 | 1.80% | 1,861,240 |
| Feb 13, 2026 | 59.00 | 59.10 | 57.30 | 58.35 | 58.35 | -1.77% | 8,975,887 |
| Feb 12, 2026 | 60.70 | 60.70 | 58.85 | 59.40 | 59.40 | -1.66% | 7,893,371 |
| Feb 11, 2026 | 61.65 | 62.35 | 59.90 | 60.40 | 60.40 | -1.95% | 5,199,295 |
| Feb 10, 2026 | 62.10 | 62.35 | 60.95 | 61.60 | 61.60 | -0.81% | 5,316,017 |
| Feb 9, 2026 | 61.65 | 62.85 | 60.85 | 62.10 | 62.10 | 2.73% | 6,962,322 |
| Feb 6, 2026 | 59.95 | 61.40 | 59.50 | 60.45 | 60.45 | -1.55% | 5,389,116 |
| Feb 5, 2026 | 62.30 | 62.90 | 59.55 | 61.40 | 61.40 | -1.68% | 10,629,870 |
| Feb 4, 2026 | 61.00 | 62.70 | 60.20 | 62.45 | 62.45 | 2.46% | 7,667,802 |
| Feb 3, 2026 | 62.00 | 63.20 | 60.05 | 60.95 | 60.95 | -0.57% | 11,146,800 |
| Feb 2, 2026 | 63.40 | 64.00 | 60.30 | 61.30 | 61.30 | -3.54% | 13,094,480 |
| Jan 30, 2026 | 65.10 | 65.65 | 62.70 | 63.55 | 63.55 | -2.46% | 7,127,773 |
| Jan 29, 2026 | 63.30 | 65.80 | 62.95 | 65.15 | 65.15 | 3.09% | 13,456,060 |
| Jan 28, 2026 | 62.60 | 63.20 | 61.90 | 63.20 | 63.20 | 0.96% | 9,465,569 |
| Jan 27, 2026 | 60.45 | 62.60 | 60.10 | 62.60 | 62.60 | 3.56% | 10,522,950 |
| Jan 26, 2026 | 58.40 | 61.30 | 58.15 | 60.45 | 60.45 | 3.51% | 9,685,572 |
| Jan 23, 2026 | 58.95 | 59.45 | 57.45 | 58.40 | 58.40 | -0.93% | 10,616,104 |
| Jan 22, 2026 | 61.95 | 62.15 | 58.40 | 58.95 | 58.95 | -4.84% | 11,990,141 |
| Jan 21, 2026 | 62.00 | 62.70 | 61.00 | 61.95 | 61.95 | -0.64% | 6,211,731 |
| Jan 20, 2026 | 60.45 | 62.50 | 59.60 | 62.35 | 62.35 | 2.72% | 11,800,230 |
| Jan 19, 2026 | 61.70 | 62.00 | 60.50 | 60.70 | 60.70 | -2.41% | 8,325,183 |
| Jan 16, 2026 | 61.75 | 62.95 | 61.30 | 62.20 | 62.20 | 0.40% | 5,869,976 |
| Jan 15, 2026 | 61.20 | 63.00 | 61.00 | 61.95 | 61.95 | 1.14% | 9,466,174 |
| Jan 14, 2026 | 61.90 | 61.90 | 59.65 | 61.25 | 61.25 | -0.97% | 9,858,308 |
| Jan 13, 2026 | 60.75 | 63.30 | 60.55 | 61.85 | 61.85 | 1.64% | 9,625,804 |
| Jan 12, 2026 | 61.00 | 61.15 | 59.25 | 60.85 | 60.85 | -0.81% | 9,024,207 |
| Jan 9, 2026 | 61.20 | 62.10 | 59.40 | 61.35 | 61.35 | - | 9,591,830 |
| Jan 8, 2026 | 62.20 | 62.60 | 60.20 | 61.35 | 61.35 | -2.31% | 11,736,780 |
| Jan 7, 2026 | 60.95 | 62.85 | 60.85 | 62.80 | 62.80 | 1.62% | 12,056,700 |
| Jan 6, 2026 | 59.30 | 62.05 | 59.30 | 61.80 | 61.80 | 4.39% | 21,313,760 |
| Jan 5, 2026 | 56.20 | 59.80 | 55.30 | 59.20 | 59.20 | 5.34% | 18,258,228 |
| Jan 2, 2026 | 54.25 | 56.20 | 53.90 | 56.20 | 56.20 | 3.40% | 4,685,709 |
| Dec 31, 2025 | 54.50 | 54.95 | 53.80 | 54.35 | 54.35 | -0.28% | 3,728,212 |
| Dec 30, 2025 | 54.85 | 54.85 | 53.60 | 54.50 | 54.50 | -0.82% | 6,933,590 |
| Dec 29, 2025 | 55.30 | 56.40 | 54.55 | 54.95 | 54.95 | -0.54% | 11,411,400 |
| Dec 24, 2025 | 55.70 | 56.00 | 54.95 | 55.25 | 55.25 | -0.63% | 4,023,459 |
| Dec 23, 2025 | 54.90 | 56.25 | 54.60 | 55.60 | 55.60 | 1.28% | 10,585,540 |
| Dec 22, 2025 | 54.70 | 55.30 | 53.50 | 54.90 | 54.90 | 0.92% | 7,979,609 |
| Dec 19, 2025 | 52.20 | 54.55 | 52.00 | 54.40 | 54.40 | 3.92% | 20,910,350 |
| Dec 18, 2025 | 51.45 | 52.35 | 50.95 | 52.35 | 52.35 | 1.26% | 9,581,819 |
| Dec 17, 2025 | 49.88 | 51.90 | 49.34 | 51.70 | 51.70 | 3.19% | 10,255,500 |
| Dec 16, 2025 | 50.65 | 51.80 | 49.10 | 50.10 | 50.10 | -1.67% | 12,439,050 |
| Dec 15, 2025 | 48.78 | 51.10 | 48.24 | 50.95 | 50.95 | 4.45% | 17,436,670 |
| Dec 12, 2025 | 49.18 | 49.44 | 47.28 | 48.78 | 48.78 | -0.49% | 15,927,890 |
| Dec 11, 2025 | 50.50 | 50.50 | 48.76 | 49.02 | 49.02 | -2.25% | 7,983,272 |
| Dec 10, 2025 | 49.50 | 50.15 | 49.06 | 50.15 | 50.15 | 2.01% | 6,465,752 |
| Dec 9, 2025 | 50.00 | 50.00 | 49.00 | 49.16 | 49.16 | -1.68% | 7,184,013 |
| Dec 8, 2025 | 49.52 | 50.95 | 49.42 | 50.00 | 50.00 | 1.63% | 16,489,820 |
| Dec 5, 2025 | 47.00 | 49.58 | 46.62 | 49.20 | 49.20 | 4.95% | 15,465,610 |
| Dec 4, 2025 | 46.56 | 46.92 | 45.92 | 46.88 | 46.88 | 1.34% | 6,917,980 |
| Dec 3, 2025 | 47.24 | 47.36 | 45.98 | 46.26 | 46.26 | -1.91% | 6,770,771 |
| Dec 2, 2025 | 47.10 | 47.58 | 46.62 | 47.16 | 47.16 | 0.43% | 5,998,293 |
| Dec 1, 2025 | 46.70 | 47.08 | 46.16 | 46.96 | 46.96 | 1.25% | 6,833,481 |
| Nov 28, 2025 | 47.06 | 47.06 | 46.22 | 46.38 | 46.38 | -1.44% | 7,079,600 |
| Nov 27, 2025 | 47.00 | 47.64 | 45.62 | 47.06 | 47.06 | -0.04% | 10,316,340 |
| Nov 26, 2025 | 47.96 | 47.96 | 46.82 | 47.08 | 47.08 | -0.13% | 6,810,661 |
| Nov 25, 2025 | 47.00 | 47.22 | 46.40 | 47.14 | 47.14 | 1.90% | 8,590,598 |
| Nov 24, 2025 | 47.00 | 47.30 | 45.66 | 46.26 | 46.26 | -0.13% | 15,684,980 |
| Nov 21, 2025 | 48.46 | 48.46 | 46.06 | 46.32 | 46.32 | -5.31% | 21,364,440 |
| Nov 20, 2025 | 49.72 | 49.92 | 48.80 | 48.92 | 48.92 | -0.97% | 6,025,667 |
| Nov 19, 2025 | 49.20 | 49.70 | 48.78 | 49.40 | 49.40 | 0.45% | 6,113,664 |
| Nov 18, 2025 | 50.40 | 50.45 | 48.42 | 49.18 | 49.18 | -3.38% | 10,467,720 |
| Nov 17, 2025 | 51.40 | 51.40 | 50.10 | 50.90 | 50.90 | -0.88% | 5,976,063 |
| Nov 14, 2025 | 51.85 | 52.60 | 51.10 | 51.35 | 51.35 | -2.10% | 8,039,202 |
| Nov 13, 2025 | 52.00 | 52.60 | 50.85 | 52.45 | 52.45 | - | 11,715,230 |
| Nov 12, 2025 | 50.65 | 52.65 | 50.65 | 52.45 | 51.72 | 3.76% | 15,408,470 |
| Nov 11, 2025 | 51.35 | 51.75 | 50.05 | 50.55 | 49.84 | -1.46% | 7,898,683 |
| Nov 10, 2025 | 49.46 | 51.45 | 49.30 | 51.30 | 50.58 | 3.51% | 9,215,220 |
| Nov 7, 2025 | 50.45 | 50.90 | 49.42 | 49.56 | 48.87 | -2.34% | 6,859,092 |
| Nov 6, 2025 | 48.98 | 50.80 | 48.46 | 50.75 | 50.04 | 4.90% | 12,773,070 |
| Nov 5, 2025 | 48.30 | 48.46 | 47.34 | 48.38 | 47.70 | -1.14% | 8,391,658 |
| Nov 4, 2025 | 48.52 | 50.05 | 48.24 | 48.94 | 48.25 | 0.37% | 7,730,695 |
| Nov 3, 2025 | 49.40 | 49.56 | 47.86 | 48.76 | 48.08 | -0.69% | 8,793,985 |
| Oct 31, 2025 | 50.25 | 51.00 | 49.10 | 49.10 | 48.41 | -2.09% | 15,820,050 |
| Oct 30, 2025 | 50.90 | 51.50 | 49.18 | 50.15 | 49.45 | -0.69% | 19,081,180 |
| Oct 28, 2025 | 51.50 | 51.65 | 49.86 | 50.50 | 49.79 | -2.04% | 10,960,400 |
| Oct 27, 2025 | 52.00 | 52.30 | 49.98 | 51.55 | 50.83 | 0.59% | 16,383,420 |
| Oct 24, 2025 | 50.50 | 51.30 | 50.10 | 51.25 | 50.53 | 1.38% | 12,534,060 |
| Oct 23, 2025 | 50.20 | 51.40 | 48.98 | 50.55 | 49.84 | 0.70% | 13,722,140 |
| Oct 22, 2025 | 50.50 | 50.60 | 49.58 | 50.20 | 49.50 | -0.89% | 11,755,330 |
| Oct 21, 2025 | 48.68 | 51.65 | 48.52 | 50.65 | 49.94 | 4.82% | 25,797,770 |
| Oct 20, 2025 | 50.60 | 50.70 | 48.00 | 48.32 | 47.64 | -1.43% | 23,198,330 |
| Oct 17, 2025 | 52.75 | 53.10 | 48.50 | 49.02 | 48.33 | -7.16% | 28,522,890 |
| Oct 16, 2025 | 52.95 | 53.20 | 51.70 | 52.80 | 52.06 | 0.09% | 24,539,030 |
| Oct 15, 2025 | 49.20 | 52.90 | 48.90 | 52.75 | 52.01 | 9.35% | 42,167,350 |
| Oct 14, 2025 | 49.50 | 50.80 | 47.84 | 48.24 | 47.56 | 3.52% | 40,655,580 |
| Oct 13, 2025 | 46.00 | 46.98 | 45.18 | 46.60 | 45.95 | -2.47% | 20,415,570 |
| Oct 10, 2025 | 46.86 | 48.98 | 46.60 | 47.78 | 47.11 | 1.66% | 19,663,060 |
| Oct 9, 2025 | 46.28 | 47.16 | 45.50 | 47.00 | 46.34 | 1.29% | 13,463,350 |
| Oct 8, 2025 | 45.84 | 46.40 | 44.82 | 46.40 | 45.75 | 0.74% | 3,494,883 |
| Oct 6, 2025 | 45.00 | 46.40 | 45.00 | 46.06 | 45.42 | 0.92% | 3,647,058 |
| Oct 3, 2025 | 46.00 | 46.00 | 45.12 | 45.64 | 45.00 | -1.13% | 3,324,382 |
| Oct 2, 2025 | 46.16 | 46.78 | 45.72 | 46.16 | 45.51 | - | 4,934,771 |
| Sep 30, 2025 | 46.50 | 47.16 | 45.70 | 46.16 | 45.51 | 1.27% | 18,878,160 |