Central China New Life Limited (HKG:9983)
Hong Kong
· Delayed Price · Currency is HKD 0.340
-0.005 (-1.45%)
Apr 29, 2026, 3:59 PM HKT
Central China New Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -1.45% | 140,000 |
| Apr 28, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 16,000 |
| Apr 27, 2026 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | 1.45% | 950,000 |
| Apr 24, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 81,000 |
| Apr 23, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 520,000 |
| Apr 22, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 73,000 |
| Apr 21, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 1.54% | 387,000 |
| Apr 20, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -10.96% | 3,230,000 |
| Apr 17, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | - | 43,000 |
| Apr 16, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 259,000 |
| Apr 15, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 63,000 |
| Apr 14, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 733,000 |
| Apr 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 167,000 |
| Apr 10, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 4.35% | 959,000 |
| Apr 9, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -6.76% | 59,000 |
| Apr 8, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | -1.33% | 821,000 |
| Apr 2, 2026 | 0.35 | 0.40 | 0.35 | 0.38 | 0.38 | 7.14% | 436,000 |
| Apr 1, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 432,000 |
| Mar 31, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 592,000 |
| Mar 30, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -1.39% | 259,000 |
| Mar 27, 2026 | 0.37 | 0.39 | 0.36 | 0.36 | 0.36 | -2.70% | 1,069,000 |
| Mar 26, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 315,000 |
| Mar 25, 2026 | 0.44 | 0.44 | 0.38 | 0.38 | 0.38 | -1.32% | 495,000 |
| Mar 24, 2026 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -5.00% | 320,000 |
| Mar 23, 2026 | 0.48 | 0.48 | 0.39 | 0.40 | 0.40 | -21.57% | 5,496,000 |
| Mar 20, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 424,000 |
| Mar 19, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 155,000 |
| Mar 18, 2026 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -1.92% | 241,000 |
| Mar 17, 2026 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | -1.89% | 721,000 |
| Mar 16, 2026 | 0.51 | 0.53 | 0.49 | 0.53 | 0.53 | 3.92% | 1,396,000 |
| Mar 13, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 625,000 |
| Mar 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 330,000 |
| Mar 11, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 1,374,000 |
| 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 |