New China Life Insurance Company Ltd. (HKG:1336)
Hong Kong
· Delayed Price · Currency is HKD 50.60
+2.36 (4.89%)
Apr 29, 2026, 4:08 PM HKT
HKG:1336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.40 | 50.80 | 48.40 | 50.60 | 50.60 | 4.89% | 9,770,687 |
| Apr 28, 2026 | 48.80 | 48.92 | 47.56 | 48.24 | 48.24 | -2.07% | 11,708,390 |
| Apr 27, 2026 | 49.10 | 49.60 | 48.68 | 49.26 | 49.26 | 0.37% | 9,445,298 |
| Apr 24, 2026 | 48.72 | 49.58 | 48.26 | 49.08 | 49.08 | 0.66% | 9,726,953 |
| Apr 23, 2026 | 50.20 | 50.40 | 48.42 | 48.76 | 48.76 | -2.32% | 9,908,836 |
| Apr 22, 2026 | 50.45 | 50.90 | 49.80 | 49.92 | 49.92 | -0.66% | 7,636,925 |
| Apr 21, 2026 | 50.50 | 50.80 | 49.46 | 50.25 | 50.25 | -0.79% | 7,127,949 |
| Apr 20, 2026 | 50.00 | 50.90 | 49.98 | 50.65 | 50.65 | 0.80% | 7,415,466 |
| Apr 17, 2026 | 50.05 | 51.45 | 49.48 | 50.25 | 50.25 | -0.10% | 17,396,390 |
| Apr 16, 2026 | 47.46 | 50.45 | 47.46 | 50.30 | 50.30 | 5.94% | 13,528,500 |
| Apr 15, 2026 | 48.38 | 48.58 | 47.42 | 47.48 | 47.48 | -1.04% | 7,605,426 |
| Apr 14, 2026 | 47.88 | 48.40 | 47.30 | 47.98 | 47.98 | 1.35% | 7,825,657 |
| Apr 13, 2026 | 47.02 | 47.34 | 46.10 | 47.34 | 47.34 | -0.59% | 7,716,151 |
| Apr 10, 2026 | 47.30 | 48.68 | 47.18 | 47.62 | 47.62 | 0.98% | 12,292,730 |
| Apr 9, 2026 | 48.58 | 48.58 | 46.84 | 47.16 | 47.16 | -2.92% | 9,155,952 |
| Apr 8, 2026 | 47.04 | 49.12 | 47.04 | 48.58 | 48.58 | 5.88% | 14,885,540 |
| Apr 2, 2026 | 46.94 | 46.94 | 45.52 | 45.88 | 45.88 | -2.30% | 9,454,207 |
| Apr 1, 2026 | 48.00 | 48.74 | 46.46 | 46.96 | 46.96 | 1.47% | 11,562,270 |
| Mar 31, 2026 | 45.20 | 47.06 | 45.20 | 46.28 | 46.28 | 1.80% | 11,601,950 |
| Mar 30, 2026 | 47.00 | 47.06 | 44.82 | 45.46 | 45.46 | -3.73% | 14,229,580 |
| Mar 27, 2026 | 46.50 | 47.86 | 46.10 | 47.22 | 47.22 | 0.94% | 12,920,990 |
| Mar 26, 2026 | 49.98 | 49.98 | 46.60 | 46.78 | 46.78 | -6.10% | 18,055,130 |
| Mar 25, 2026 | 49.88 | 50.70 | 49.12 | 49.82 | 49.82 | 1.22% | 6,919,880 |
| Mar 24, 2026 | 48.06 | 49.40 | 47.78 | 49.22 | 49.22 | 2.46% | 9,778,100 |
| Mar 23, 2026 | 49.98 | 49.98 | 47.04 | 48.04 | 48.04 | -6.63% | 21,273,590 |
| Mar 20, 2026 | 52.50 | 52.80 | 51.20 | 51.45 | 51.45 | -1.53% | 12,976,053 |
| Mar 19, 2026 | 52.45 | 53.45 | 51.85 | 52.25 | 52.25 | -2.34% | 4,605,037 |
| Mar 18, 2026 | 53.50 | 54.00 | 53.10 | 53.50 | 53.50 | 0.94% | 4,596,899 |
| Mar 17, 2026 | 51.85 | 54.80 | 51.75 | 53.00 | 53.00 | 2.61% | 9,155,976 |
| Mar 16, 2026 | 51.00 | 52.00 | 50.60 | 51.65 | 51.65 | 0.29% | 4,676,600 |
| Mar 13, 2026 | 52.30 | 52.80 | 51.15 | 51.50 | 51.50 | -1.34% | 4,613,454 |
| Mar 12, 2026 | 52.60 | 53.10 | 51.30 | 52.20 | 52.20 | -1.32% | 5,492,684 |
| Mar 11, 2026 | 53.00 | 53.35 | 52.60 | 52.90 | 52.90 | - | 6,600,137 |
| Mar 10, 2026 | 52.60 | 53.40 | 51.95 | 52.90 | 52.90 | 1.44% | 6,901,349 |
| Mar 9, 2026 | 51.00 | 52.25 | 50.05 | 52.15 | 52.15 | -1.88% | 11,690,750 |
| Mar 6, 2026 | 51.90 | 53.75 | 51.60 | 53.15 | 53.15 | 1.63% | 8,515,049 |
| Mar 5, 2026 | 52.90 | 53.90 | 52.00 | 52.30 | 52.30 | -0.19% | 6,744,030 |
| Mar 4, 2026 | 53.50 | 53.50 | 50.40 | 52.40 | 52.40 | -2.60% | 15,014,220 |
| Mar 3, 2026 | 54.90 | 55.50 | 53.25 | 53.80 | 53.80 | -1.37% | 11,252,190 |
| Mar 2, 2026 | 54.10 | 55.45 | 53.20 | 54.55 | 54.55 | -1.27% | 9,001,513 |
| 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 |