Central China New Life Limited (HKG:9983)
Hong Kong
· Delayed Price · Currency is HKD 0.490
0.00 (0.00%)
At close: Mar 10, 2026
Central China New Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 299,000 |
| Mar 9, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 318,000 |
| Mar 6, 2026 | 0.50 | 0.50 | 0.46 | 0.49 | 0.49 | -2.00% | 823,000 |
| Mar 5, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 594,000 |
| Mar 4, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 729,000 |
| Mar 3, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 97,000 |
| Mar 2, 2026 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 1,109,000 |
| Feb 27, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 361,000 |
| Feb 26, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 435,000 |
| Feb 25, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 549,000 |
| Feb 24, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 185,000 |
| Feb 23, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 3.92% | 75,000 |
| Feb 20, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 133,000 |
| Feb 16, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 30,000 |
| Feb 13, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | - | 492,000 |
| Feb 12, 2026 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -5.56% | 564,000 |
| Feb 11, 2026 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 342,000 |
| Feb 10, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 148,000 |
| Feb 9, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 1.92% | 610,000 |
| Feb 6, 2026 | 0.51 | 0.51 | 0.51 | 0.52 | 0.52 | 1.96% | 28,000 |
| Feb 5, 2026 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 67,000 |
| Feb 4, 2026 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | 1.92% | 447,000 |
| Feb 3, 2026 | 0.55 | 0.57 | 0.52 | 0.52 | 0.52 | -5.45% | 762,000 |
| Feb 2, 2026 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 3.77% | 852,000 |
| Jan 30, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 147,000 |
| Jan 29, 2026 | 0.50 | 0.55 | 0.50 | 0.54 | 0.54 | 3.85% | 920,000 |
| Jan 28, 2026 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 1.96% | 655,000 |
| Jan 27, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 3.03% | 661,000 |
| Jan 26, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 111,000 |
| Jan 23, 2026 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | 1,521,000 |
| Jan 22, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.03% | 231,000 |
| Jan 21, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 819,000 |
| Jan 20, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 3.13% | 472,000 |
| Jan 19, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.04% | 704,000 |
| Jan 16, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 743,000 |
| Jan 15, 2026 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -3.85% | 2,034,000 |
| Jan 14, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 665,000 |
| Jan 13, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 504,000 |
| Jan 12, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 181,000 |
| Jan 9, 2026 | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | - | 283,000 |
| Jan 8, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 348,000 |
| Jan 7, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 99,000 |
| Jan 6, 2026 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 267,000 |
| Jan 5, 2026 | 0.60 | 0.61 | 0.53 | 0.54 | 0.54 | -10.00% | 1,025,000 |
| Jan 2, 2026 | 0.53 | 0.63 | 0.52 | 0.60 | 0.60 | 13.21% | 613,000 |
| Dec 31, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -3.64% | 341,000 |
| Dec 30, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | 1.85% | 645,000 |
| Dec 29, 2025 | 0.58 | 0.58 | 0.53 | 0.54 | 0.54 | -8.47% | 2,045,000 |
| Dec 24, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 281,827 |
| Dec 23, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -7.94% | 806,000 |
| Dec 22, 2025 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 3.28% | 691,000 |
| Dec 19, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -4.69% | 322,000 |
| Dec 18, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 32,000 |
| Dec 17, 2025 | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | 1.59% | 626,000 |
| Dec 16, 2025 | 0.60 | 0.63 | 0.58 | 0.63 | 0.63 | 3.28% | 9,047,939 |
| Dec 15, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -3.17% | 512,000 |
| Dec 12, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | - | 837,000 |
| Dec 11, 2025 | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | -1.56% | 607,000 |
| Dec 10, 2025 | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | - | 794,000 |
| Dec 9, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -5.88% | 1,501,000 |
| Dec 8, 2025 | 0.70 | 0.72 | 0.68 | 0.68 | 0.68 | -2.86% | 782,000 |
| Dec 5, 2025 | 0.73 | 0.76 | 0.70 | 0.70 | 0.70 | -2.78% | 1,148,000 |
| Dec 4, 2025 | 0.71 | 0.75 | 0.70 | 0.72 | 0.72 | -1.37% | 1,955,000 |
| Dec 3, 2025 | 0.78 | 0.80 | 0.73 | 0.73 | 0.73 | -6.41% | 1,242,000 |
| Dec 2, 2025 | 0.80 | 0.84 | 0.78 | 0.78 | 0.78 | -2.50% | 766,000 |
| Dec 1, 2025 | 0.86 | 0.87 | 0.80 | 0.80 | 0.80 | -6.98% | 2,187,000 |
| Nov 28, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -4.44% | 1,172,000 |
| Nov 27, 2025 | 0.88 | 0.89 | 0.87 | 0.90 | 0.90 | - | 269,000 |
| Nov 26, 2025 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | -1.10% | 1,311,000 |
| Nov 25, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 57,000 |
| Nov 24, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 88,000 |
| Nov 21, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | -2.17% | 303,000 |
| Nov 20, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | - | 46,000 |
| Nov 19, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 314,000 |
| Nov 18, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 740,000 |
| Nov 17, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -2.20% | 1,486,000 |
| Nov 14, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 272,000 |
| Nov 13, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -4.26% | 821,000 |
| Nov 12, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 18,000 |
| Nov 11, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 174,000 |
| Nov 10, 2025 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 3.30% | 613,848 |
| Nov 7, 2025 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | -1.09% | 182,000 |
| Nov 6, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | - | 86,000 |
| Nov 5, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | -1.08% | 407,000 |
| Nov 4, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 2.20% | 109,000 |
| Nov 3, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -1.09% | 255,000 |
| Oct 31, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 124,000 |
| Oct 30, 2025 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -1.08% | 68,000 |
| Oct 28, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 10,000 |
| Oct 27, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 131,000 |
| Oct 24, 2025 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | 1.10% | 145,000 |
| Oct 23, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -3.19% | 26,000 |
| Oct 22, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 5.62% | 152,000 |
| Oct 21, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 221,800 |
| Oct 20, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | -1.10% | 350,464 |
| Oct 17, 2025 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | -1.09% | 650,000 |
| Oct 16, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -2.13% | 46,000 |
| Oct 15, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.30% | 356,000 |
| Oct 14, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.15% | 592,000 |
| Oct 13, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -2.11% | 631,000 |