New China Life Insurance Company Ltd. (HKG:1336)
Hong Kong
· Delayed Price · Currency is HKD 49.20
+2.32 (4.95%)
At close: Dec 5, 2025
HKG:1336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 43.48 | 46.50 | 43.20 | 45.58 | 44.94 | 6.05% | 21,345,470 |
| Sep 26, 2025 | 42.00 | 43.58 | 41.46 | 42.98 | 42.38 | 2.04% | 15,650,250 |
| Sep 25, 2025 | 43.18 | 43.38 | 41.86 | 42.12 | 41.53 | -1.54% | 9,993,102 |
| Sep 24, 2025 | 42.70 | 43.20 | 42.32 | 42.78 | 42.18 | - | 8,267,882 |
| Sep 23, 2025 | 42.82 | 43.36 | 42.08 | 42.78 | 42.18 | -0.23% | 14,379,140 |
| Sep 22, 2025 | 43.60 | 43.60 | 42.28 | 42.88 | 42.28 | -1.33% | 12,051,880 |
| Sep 19, 2025 | 43.64 | 43.98 | 42.90 | 43.46 | 42.85 | -0.41% | 14,406,190 |
| Sep 18, 2025 | 45.00 | 45.18 | 42.90 | 43.64 | 43.03 | -2.72% | 19,080,050 |
| Sep 17, 2025 | 44.20 | 44.94 | 43.92 | 44.86 | 44.23 | 1.54% | 13,149,760 |
| Sep 16, 2025 | 46.52 | 46.62 | 43.70 | 44.18 | 43.56 | -4.99% | 29,472,650 |
| Sep 15, 2025 | 48.00 | 48.02 | 46.26 | 46.50 | 45.85 | -2.76% | 10,464,060 |
| Sep 12, 2025 | 48.00 | 48.58 | 47.56 | 47.82 | 47.15 | 0.55% | 9,083,670 |
| Sep 11, 2025 | 47.48 | 48.12 | 46.80 | 47.56 | 46.89 | 0.08% | 10,744,970 |
| Sep 10, 2025 | 46.98 | 48.06 | 46.58 | 47.52 | 46.85 | 1.93% | 13,026,090 |
| Sep 9, 2025 | 46.12 | 47.66 | 46.00 | 46.62 | 45.97 | 0.69% | 13,583,990 |
| Sep 8, 2025 | 46.00 | 46.72 | 45.54 | 46.30 | 45.65 | 0.83% | 10,350,130 |
| Sep 5, 2025 | 45.20 | 46.06 | 44.68 | 45.92 | 45.28 | 1.59% | 15,883,620 |
| Sep 4, 2025 | 46.90 | 47.00 | 44.66 | 45.20 | 44.57 | -3.54% | 24,625,400 |
| Sep 3, 2025 | 47.58 | 48.28 | 46.46 | 46.86 | 46.20 | -0.76% | 12,940,480 |
| Sep 2, 2025 | 47.20 | 48.16 | 46.76 | 47.22 | 46.56 | -0.25% | 12,312,790 |
| Sep 1, 2025 | 48.50 | 48.62 | 46.72 | 47.34 | 46.68 | -1.66% | 25,479,890 |
| Aug 29, 2025 | 50.50 | 52.10 | 48.00 | 48.14 | 47.47 | 1.35% | 69,661,100 |
| Aug 28, 2025 | 46.50 | 48.12 | 46.02 | 47.50 | 46.83 | 1.54% | 24,151,200 |
| Aug 27, 2025 | 49.48 | 49.48 | 46.50 | 46.78 | 46.12 | -4.80% | 24,900,170 |
| Aug 26, 2025 | 50.05 | 50.30 | 48.92 | 49.14 | 48.45 | -1.92% | 11,333,740 |
| Aug 25, 2025 | 51.00 | 51.20 | 49.12 | 50.10 | 49.40 | -0.30% | 16,416,640 |
| Aug 22, 2025 | 51.20 | 51.50 | 49.60 | 50.25 | 49.55 | -1.37% | 15,991,730 |
| Aug 21, 2025 | 51.35 | 51.55 | 50.10 | 50.95 | 50.24 | -0.10% | 10,953,450 |
| Aug 20, 2025 | 49.96 | 51.25 | 49.10 | 51.00 | 50.29 | 2.08% | 10,749,800 |
| Aug 19, 2025 | 52.10 | 53.55 | 49.80 | 49.96 | 49.26 | -3.74% | 17,080,860 |
| Aug 18, 2025 | 52.55 | 53.00 | 51.65 | 51.90 | 51.17 | -0.76% | 15,265,870 |
| Aug 15, 2025 | 50.90 | 52.90 | 50.50 | 52.30 | 51.57 | 2.75% | 16,723,660 |
| Aug 14, 2025 | 49.42 | 52.35 | 49.38 | 50.90 | 50.19 | 3.50% | 24,518,110 |
| Aug 13, 2025 | 49.50 | 51.10 | 48.50 | 49.18 | 48.49 | 0.53% | 14,910,200 |
| Aug 12, 2025 | 47.06 | 49.24 | 47.00 | 48.92 | 48.23 | 3.86% | 15,823,890 |
| Aug 11, 2025 | 47.92 | 47.92 | 46.50 | 47.10 | 46.44 | -1.67% | 15,274,780 |
| Aug 8, 2025 | 48.50 | 48.60 | 47.50 | 47.90 | 47.23 | -1.20% | 6,997,071 |
| Aug 7, 2025 | 47.68 | 48.76 | 47.02 | 48.48 | 47.80 | 1.76% | 14,550,160 |
| Aug 6, 2025 | 48.76 | 49.46 | 47.18 | 47.64 | 46.97 | -1.69% | 14,928,650 |
| Aug 5, 2025 | 48.22 | 48.92 | 47.56 | 48.46 | 47.78 | 0.50% | 16,078,060 |
| Aug 4, 2025 | 47.90 | 48.66 | 47.50 | 48.22 | 47.54 | -0.47% | 16,367,750 |
| Aug 1, 2025 | 49.70 | 50.75 | 47.65 | 48.45 | 47.77 | -3.68% | 21,308,820 |
| Jul 31, 2025 | 52.25 | 52.30 | 49.95 | 50.30 | 49.60 | -3.82% | 25,030,300 |
| Jul 30, 2025 | 49.20 | 52.50 | 48.45 | 52.30 | 51.57 | 6.19% | 29,514,740 |
| Jul 29, 2025 | 48.85 | 49.50 | 47.90 | 49.25 | 48.56 | 0.20% | 14,092,060 |
| Jul 28, 2025 | 47.95 | 51.45 | 47.60 | 49.15 | 48.46 | 2.82% | 36,493,160 |
| Jul 25, 2025 | 48.20 | 48.80 | 47.30 | 47.80 | 47.13 | -1.04% | 13,821,230 |
| Jul 24, 2025 | 47.75 | 48.70 | 47.30 | 48.30 | 47.62 | 1.36% | 17,030,990 |
| Jul 23, 2025 | 46.60 | 47.80 | 46.40 | 47.65 | 46.98 | 2.47% | 23,576,500 |
| Jul 22, 2025 | 45.60 | 46.55 | 44.30 | 46.50 | 45.85 | 2.88% | 20,027,260 |
| Jul 21, 2025 | 44.05 | 45.35 | 43.85 | 45.20 | 44.57 | 2.61% | 15,063,690 |
| Jul 18, 2025 | 43.05 | 44.20 | 42.20 | 44.05 | 43.43 | 2.80% | 14,758,440 |
| Jul 17, 2025 | 43.15 | 43.65 | 42.30 | 42.85 | 42.25 | -0.70% | 9,960,661 |
| Jul 16, 2025 | 43.85 | 44.00 | 42.50 | 43.15 | 42.55 | -1.15% | 14,783,440 |