New China Life Insurance (1336.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 48.04 | 48.98 | 47.34 | 48.46 | +1.04% | 4,031,598 |
| 2026-08-06 | 48.72 | 48.80 | 47.64 | 47.96 | -2.24% | 4,778,617 |
| 2026-08-05 | 47.70 | 49.22 | 47.50 | 49.06 | +2.25% | 8,100,669 |
| 2026-08-04 | 48.66 | 49.06 | 47.42 | 47.98 | -1.36% | 9,504,920 |
| 2026-08-03 | 48.36 | 48.66 | 47.70 | 48.64 | +0.58% | 4,460,123 |
| 2026-07-31 | 48.66 | 48.78 | 47.72 | 48.36 | -0.37% | 6,179,058 |
| 2026-07-30 | 48.08 | 49.16 | 47.74 | 48.54 | +0.62% | 5,326,093 |
| 2026-07-29 | 47.96 | 48.40 | 47.60 | 48.24 | +1.26% | 6,738,172 |
| 2026-07-28 | 48.00 | 48.92 | 47.00 | 47.64 | -1.00% | 10,453,635 |
| 2026-07-27 | 48.48 | 48.76 | 47.80 | 48.12 | -0.54% | 6,943,680 |
| 2026-07-24 | 49.10 | 49.10 | 47.36 | 48.38 | -1.79% | 8,462,938 |
| 2026-07-23 | 48.40 | 49.72 | 48.38 | 49.26 | +1.78% | 7,873,433 |
| 2026-07-22 | 47.80 | 49.64 | 47.68 | 48.40 | +0.41% | 10,911,991 |
| 2026-07-21 | 47.80 | 48.68 | 47.16 | 48.20 | +1.99% | 10,118,324 |
| 2026-07-20 | 45.36 | 47.28 | 44.74 | 47.26 | +6.06% | 15,137,870 |
| 2026-07-17 | 46.82 | 47.02 | 44.22 | 44.56 | -4.83% | 12,336,098 |
| 2026-07-16 | 47.20 | 47.20 | 46.34 | 46.82 | -0.47% | 7,166,752 |
| 2026-07-15 | 47.20 | 47.86 | 45.72 | 47.04 | +1.34% | 15,119,412 |
| 2026-07-14 | 45.40 | 46.60 | 43.22 | 46.42 | +6.91% | 27,512,232 |
| 2026-07-13 | 45.30 | 45.68 | 42.60 | 43.42 | -4.15% | 11,689,655 |
| 2026-07-10 | 46.00 | 46.72 | 45.08 | 45.30 | -5.55% | 7,232,308 |
| 2026-07-09 | 48.80 | 48.90 | 47.70 | 47.96 | -2.00% | 9,690,876 |
| 2026-07-08 | 48.36 | 49.28 | 48.02 | 48.94 | +2.00% | 7,005,144 |
| 2026-07-07 | 49.04 | 49.34 | 47.60 | 47.98 | -2.56% | 6,297,364 |
| 2026-07-06 | 48.08 | 49.24 | 47.96 | 49.24 | +3.14% | 8,581,901 |
| 2026-07-03 | 48.08 | 48.82 | 47.16 | 47.74 | +0.76% | 6,447,667 |
| 2026-07-02 | 48.12 | 49.18 | 47.20 | 47.38 | +2.96% | 9,451,896 |
| 2026-06-30 | 47.00 | 47.56 | 45.82 | 46.02 | -1.58% | 7,469,101 |
| 2026-06-29 | 46.50 | 47.80 | 45.68 | 46.76 | +0.82% | 4,979,234 |
| 2026-06-26 | 49.08 | 49.50 | 45.62 | 46.38 | -6.49% | 22,116,338 |
| 2026-06-25 | 49.88 | 50.90 | 48.74 | 49.60 | -0.56% | 10,237,426 |
| 2026-06-24 | 51.10 | 51.80 | 49.40 | 49.88 | -2.48% | 6,895,912 |
| 2026-06-23 | 52.90 | 53.50 | 50.80 | 51.15 | -3.76% | 8,022,269 |
| 2026-06-22 | 49.46 | 54.15 | 48.10 | 53.15 | +6.73% | 21,803,984 |
| 2026-06-18 | 51.75 | 52.30 | 49.04 | 49.80 | -4.41% | 11,367,180 |
| 2026-06-17 | 52.95 | 53.20 | 51.75 | 52.10 | -1.42% | 6,206,273 |
| 2026-06-16 | 52.70 | 54.00 | 52.35 | 52.85 | -0.66% | 7,723,826 |
| 2026-06-15 | 52.30 | 54.50 | 51.90 | 53.20 | +3.20% | 13,088,890 |
| 2026-06-12 | 49.36 | 52.30 | 48.40 | 51.55 | +5.33% | 17,765,779 |
| 2026-06-11 | 48.44 | 50.15 | 48.16 | 48.94 | +0.74% | 9,219,588 |
| 2026-06-10 | 47.02 | 48.72 | 46.80 | 48.58 | +2.75% | 8,917,182 |
| 2026-06-09 | 46.94 | 47.70 | 46.44 | 47.28 | +1.24% | 4,871,015 |
| 2026-06-08 | 46.72 | 47.70 | 46.00 | 46.70 | -1.44% | 11,579,293 |
| 2026-06-05 | 47.10 | 48.86 | 46.92 | 47.38 | +0.77% | 15,476,760 |
| 2026-06-04 | 48.50 | 48.78 | 47.00 | 47.02 | -3.09% | 7,550,312 |
| 2026-06-03 | 48.70 | 48.98 | 47.72 | 48.52 | +0.21% | 7,829,058 |
| 2026-06-02 | 48.60 | 49.16 | 47.82 | 48.42 | -0.53% | 9,580,198 |
| 2026-06-01 | 48.46 | 49.08 | 47.34 | 48.68 | +0.45% | 7,223,094 |
| 2026-05-29 | 47.70 | 49.00 | 47.48 | 48.46 | +1.98% | 9,588,530 |
| 2026-05-28 | 48.30 | 48.30 | 46.56 | 47.52 | -1.61% | 8,837,749 |
| 2026-05-27 | 49.30 | 49.30 | 48.02 | 48.30 | -1.99% | 4,863,560 |
| 2026-05-26 | 47.90 | 49.82 | 47.88 | 49.28 | +2.67% | 7,564,364 |
| 2026-05-22 | 48.48 | 48.66 | 47.52 | 48.00 | -0.21% | 6,090,307 |
| 2026-05-21 | 48.50 | 49.80 | 47.80 | 48.10 | -0.29% | 5,571,465 |
| 2026-05-20 | 48.62 | 48.66 | 47.46 | 48.24 | -1.71% | 9,120,499 |
| 2026-05-19 | 49.28 | 49.30 | 48.24 | 49.08 | -0.12% | 9,108,497 |
| 2026-05-18 | 50.00 | 50.00 | 48.42 | 49.14 | -1.72% | 8,701,951 |
| 2026-05-15 | 50.90 | 50.90 | 49.40 | 50.00 | -1.77% | 6,987,145 |
| 2026-05-14 | 52.50 | 52.50 | 50.60 | 50.90 | -2.40% | 4,914,092 |
| 2026-05-13 | 52.50 | 53.40 | 50.75 | 52.15 | -0.76% | 12,137,270 |
| 2026-05-12 | 52.60 | 53.55 | 52.30 | 52.55 | +0.38% | 6,596,334 |
| 2026-05-11 | 52.60 | 53.60 | 51.70 | 52.35 | -1.13% | 8,759,269 |
| 2026-05-08 | 52.35 | 53.25 | 51.90 | 52.95 | +0.67% | 5,575,786 |
| 2026-05-07 | 52.05 | 53.40 | 52.05 | 52.60 | +1.94% | 9,979,468 |
| 2026-05-06 | 51.30 | 51.90 | 50.25 | 51.60 | +1.08% | 10,945,400 |
| 2026-05-05 | 51.05 | 51.40 | 50.20 | 51.05 | -0.39% | 3,118,541 |
| 2026-05-04 | 51.40 | 52.15 | 51.00 | 51.25 | +0.10% | 2,739,255 |
| 2026-04-30 | 51.65 | 53.90 | 51.20 | 51.20 | +1.19% | 15,701,030 |
| 2026-04-29 | 48.40 | 50.80 | 48.40 | 50.60 | +4.89% | 9,770,687 |
| 2026-04-28 | 48.80 | 48.92 | 47.56 | 48.24 | -2.07% | 11,708,390 |
| 2026-04-27 | 49.10 | 49.60 | 48.68 | 49.26 | +0.37% | 9,445,298 |
| 2026-04-24 | 48.72 | 49.58 | 48.26 | 49.08 | +0.66% | 9,726,953 |
| 2026-04-23 | 50.20 | 50.40 | 48.42 | 48.76 | -2.32% | 9,908,836 |
| 2026-04-22 | 50.45 | 50.90 | 49.80 | 49.92 | -0.66% | 7,636,925 |
| 2026-04-21 | 50.50 | 50.80 | 49.46 | 50.25 | -0.79% | 7,127,949 |
| 2026-04-20 | 50.00 | 50.90 | 49.98 | 50.65 | +0.80% | 7,415,466 |
| 2026-04-17 | 50.05 | 51.45 | 49.48 | 50.25 | -0.10% | 17,396,391 |
| 2026-04-16 | 47.46 | 50.45 | 47.46 | 50.30 | +5.94% | 13,528,500 |
| 2026-04-15 | 48.38 | 48.58 | 47.42 | 47.48 | -1.04% | 7,605,426 |
| 2026-04-14 | 47.88 | 48.40 | 47.30 | 47.98 | +1.35% | 7,825,657 |
| 2026-04-13 | 47.02 | 47.34 | 46.10 | 47.34 | -0.59% | 7,716,151 |
| 2026-04-10 | 47.30 | 48.68 | 47.18 | 47.62 | +0.98% | 12,292,730 |
| 2026-04-09 | 48.58 | 48.58 | 46.84 | 47.16 | -2.92% | 9,155,952 |
| 2026-04-08 | 47.04 | 49.12 | 47.04 | 48.58 | +5.88% | 14,885,540 |
| 2026-04-02 | 46.94 | 46.94 | 45.52 | 45.88 | -2.30% | 9,454,207 |
| 2026-04-01 | 48.00 | 48.74 | 46.46 | 46.96 | +1.47% | 11,562,270 |
| 2026-03-31 | 45.20 | 47.06 | 45.20 | 46.28 | +1.80% | 11,601,950 |
| 2026-03-30 | 47.00 | 47.06 | 44.82 | 45.46 | -3.73% | 14,229,580 |
| 2026-03-27 | 46.50 | 47.86 | 46.10 | 47.22 | +0.94% | 12,920,990 |
| 2026-03-26 | 49.98 | 49.98 | 46.60 | 46.78 | -6.10% | 18,055,131 |
| 2026-03-25 | 49.88 | 50.70 | 49.12 | 49.82 | +1.22% | 6,919,880 |
| 2026-03-24 | 48.06 | 49.40 | 47.78 | 49.22 | +2.46% | 9,778,100 |
| 2026-03-23 | 49.98 | 49.98 | 47.04 | 48.04 | -6.63% | 21,273,590 |
| 2026-03-20 | 52.50 | 52.80 | 51.20 | 51.45 | -1.53% | 12,976,050 |
| 2026-03-19 | 52.45 | 53.45 | 51.85 | 52.25 | -2.34% | 4,605,037 |
| 2026-03-18 | 53.50 | 54.00 | 53.10 | 53.50 | +0.94% | 4,596,899 |
| 2026-03-17 | 51.85 | 54.80 | 51.75 | 53.00 | +2.61% | 9,155,976 |
| 2026-03-16 | 51.00 | 52.00 | 50.60 | 51.65 | +0.29% | 4,676,600 |
| 2026-03-13 | 52.30 | 52.80 | 51.15 | 51.50 | -1.34% | 4,613,454 |
| 2026-03-12 | 52.60 | 53.10 | 51.30 | 52.20 | -1.32% | 5,492,684 |
| 2026-03-11 | 53.00 | 53.35 | 52.60 | 52.90 | +0.00% | 6,600,137 |
| 2026-03-10 | 52.60 | 53.40 | 51.95 | 52.90 | +1.44% | 6,901,349 |
| 2026-03-09 | 51.00 | 52.25 | 50.05 | 52.15 | -1.88% | 11,690,750 |
| 2026-03-06 | 51.90 | 53.75 | 51.60 | 53.15 | +1.63% | 8,515,049 |
| 2026-03-05 | 52.90 | 53.90 | 52.00 | 52.30 | -0.19% | 6,744,030 |
| 2026-03-04 | 53.50 | 53.50 | 50.40 | 52.40 | -2.60% | 15,014,220 |
| 2026-03-03 | 54.90 | 55.50 | 53.25 | 53.80 | -1.37% | 11,252,190 |
| 2026-03-02 | 54.10 | 55.45 | 53.20 | 54.55 | -1.27% | 9,001,513 |
| 2026-02-27 | 55.50 | 55.90 | 55.05 | 55.25 | -0.90% | 10,026,140 |
| 2026-02-26 | 58.60 | 58.60 | 55.40 | 55.75 | -3.96% | 12,757,270 |
| 2026-02-25 | 57.70 | 58.75 | 56.60 | 58.05 | +1.84% | 7,951,814 |
| 2026-02-24 | 59.60 | 59.65 | 56.35 | 57.00 | -5.79% | 15,871,460 |
| 2026-02-23 | 60.25 | 60.80 | 59.90 | 60.50 | +2.72% | 2,833,668 |
| 2026-02-20 | 59.40 | 59.85 | 58.50 | 58.90 | -0.84% | 3,226,927 |
| 2026-02-16 | 58.80 | 59.50 | 58.40 | 59.40 | +1.80% | 1,861,240 |
| 2026-02-13 | 59.00 | 59.10 | 57.30 | 58.35 | -1.77% | 8,975,887 |
| 2026-02-12 | 60.70 | 60.70 | 58.85 | 59.40 | -1.66% | 7,893,371 |
| 2026-02-11 | 61.65 | 62.35 | 59.90 | 60.40 | -1.95% | 5,199,295 |
| 2026-02-10 | 62.10 | 62.35 | 60.95 | 61.60 | -0.81% | 5,316,017 |
| 2026-02-09 | 61.65 | 62.85 | 60.85 | 62.10 | +2.73% | 6,962,322 |
| 2026-02-06 | 59.95 | 61.40 | 59.50 | 60.45 | -1.55% | 5,389,116 |
| 2026-02-05 | 62.30 | 62.90 | 59.55 | 61.40 | -1.68% | 10,629,870 |
| 2026-02-04 | 61.00 | 62.70 | 60.20 | 62.45 | +2.46% | 7,667,802 |
| 2026-02-03 | 62.00 | 63.20 | 60.05 | 60.95 | -0.57% | 11,146,800 |
| 2026-02-02 | 63.40 | 64.00 | 60.30 | 61.30 | -3.54% | 13,094,480 |
| 2026-01-30 | 65.10 | 65.65 | 62.70 | 63.55 | -2.46% | 7,127,773 |
| 2026-01-29 | 63.30 | 65.80 | 62.95 | 65.15 | +3.09% | 13,456,060 |
| 2026-01-28 | 62.60 | 63.20 | 61.90 | 63.20 | +0.96% | 9,465,569 |
| 2026-01-27 | 60.45 | 62.60 | 60.10 | 62.60 | +3.56% | 10,522,950 |
| 2026-01-26 | 58.40 | 61.30 | 58.15 | 60.45 | +3.51% | 9,685,572 |
| 2026-01-23 | 58.95 | 59.45 | 57.45 | 58.40 | -0.93% | 10,616,100 |
| 2026-01-22 | 61.95 | 62.15 | 58.40 | 58.95 | -4.84% | 11,990,140 |
| 2026-01-21 | 62.00 | 62.70 | 61.00 | 61.95 | -0.64% | 6,211,731 |
| 2026-01-20 | 60.45 | 62.50 | 59.60 | 62.35 | +2.72% | 11,800,230 |
| 2026-01-19 | 61.70 | 62.00 | 60.50 | 60.70 | -2.41% | 8,325,183 |
| 2026-01-16 | 61.75 | 62.95 | 61.30 | 62.20 | +0.40% | 5,869,976 |
| 2026-01-15 | 61.20 | 63.00 | 61.00 | 61.95 | +1.14% | 9,466,174 |
| 2026-01-14 | 61.90 | 61.90 | 59.65 | 61.25 | -0.97% | 9,858,308 |
| 2026-01-13 | 60.75 | 63.30 | 60.55 | 61.85 | +1.64% | 9,625,804 |
| 2026-01-12 | 61.00 | 61.15 | 59.25 | 60.85 | -0.81% | 9,024,207 |
| 2026-01-09 | 61.20 | 62.10 | 59.40 | 61.35 | +0.00% | 9,591,830 |
| 2026-01-08 | 62.20 | 62.60 | 60.20 | 61.35 | -2.31% | 11,736,780 |
| 2026-01-07 | 60.95 | 62.85 | 60.85 | 62.80 | +1.62% | 12,056,700 |
| 2026-01-06 | 59.30 | 62.05 | 59.30 | 61.80 | +4.39% | 21,313,760 |
| 2026-01-05 | 56.20 | 59.80 | 55.30 | 59.20 | +5.34% | 18,258,221 |
| 2026-01-02 | 54.25 | 56.20 | 53.90 | 56.20 | +3.40% | 4,685,709 |
| 2025-12-31 | 54.50 | 54.95 | 53.80 | 54.35 | -0.28% | 3,728,212 |
| 2025-12-30 | 54.85 | 54.85 | 53.60 | 54.50 | -0.82% | 6,933,590 |
| 2025-12-29 | 55.30 | 56.40 | 54.55 | 54.95 | -0.54% | 11,411,400 |
| 2025-12-24 | 55.70 | 56.00 | 54.95 | 55.25 | -0.63% | 4,023,459 |
| 2025-12-23 | 54.90 | 56.25 | 54.60 | 55.60 | +1.28% | 10,585,540 |
| 2025-12-22 | 54.70 | 55.30 | 53.50 | 54.90 | +0.92% | 7,979,609 |
| 2025-12-19 | 52.20 | 54.55 | 52.00 | 54.40 | +3.92% | 20,910,350 |
| 2025-12-18 | 51.45 | 52.35 | 50.95 | 52.35 | +1.26% | 9,581,819 |
| 2025-12-17 | 49.88 | 51.90 | 49.34 | 51.70 | +3.19% | 10,255,500 |
| 2025-12-16 | 50.65 | 51.80 | 49.10 | 50.10 | -1.67% | 12,439,050 |
| 2025-12-15 | 48.78 | 51.10 | 48.24 | 50.95 | +4.45% | 17,436,679 |
| 2025-12-12 | 49.18 | 49.44 | 47.28 | 48.78 | -0.49% | 15,927,899 |
| 2025-12-11 | 50.50 | 50.50 | 48.76 | 49.02 | -2.25% | 7,983,272 |
| 2025-12-10 | 49.50 | 50.15 | 49.06 | 50.15 | +2.01% | 6,465,752 |
| 2025-12-09 | 50.00 | 50.00 | 49.00 | 49.16 | -1.68% | 7,184,013 |
| 2025-12-08 | 49.52 | 50.95 | 49.42 | 50.00 | +1.63% | 16,489,820 |
| 2025-12-05 | 47.00 | 49.58 | 46.62 | 49.20 | +4.95% | 15,465,615 |
| 2025-12-04 | 46.56 | 46.92 | 45.92 | 46.88 | +1.34% | 6,917,980 |
| 2025-12-03 | 47.24 | 47.36 | 45.98 | 46.26 | -1.91% | 6,770,771 |
| 2025-12-02 | 47.10 | 47.58 | 46.62 | 47.16 | +0.43% | 5,998,293 |
| 2025-12-01 | 46.70 | 47.08 | 46.16 | 46.96 | +1.25% | 6,833,481 |
| 2025-11-28 | 47.06 | 47.06 | 46.22 | 46.38 | -1.44% | 7,079,600 |
| 2025-11-27 | 47.00 | 47.64 | 45.62 | 47.06 | -0.04% | 10,316,340 |
| 2025-11-26 | 47.96 | 47.96 | 46.82 | 47.08 | -0.13% | 6,810,661 |
| 2025-11-25 | 47.00 | 47.22 | 46.40 | 47.14 | +1.90% | 8,590,598 |
| 2025-11-24 | 47.00 | 47.30 | 45.66 | 46.26 | -0.13% | 15,684,980 |
| 2025-11-21 | 48.46 | 48.46 | 46.06 | 46.32 | -5.31% | 21,364,444 |
| 2025-11-20 | 49.72 | 49.92 | 48.80 | 48.92 | -0.97% | 6,025,667 |
| 2025-11-19 | 49.20 | 49.70 | 48.78 | 49.40 | +0.45% | 6,113,664 |
| 2025-11-18 | 50.40 | 50.45 | 48.42 | 49.18 | -3.38% | 10,467,726 |
| 2025-11-17 | 51.40 | 51.40 | 50.10 | 50.90 | -0.88% | 5,976,063 |
| 2025-11-14 | 51.85 | 52.60 | 51.10 | 51.35 | -2.10% | 8,039,202 |
| 2025-11-13 | 52.00 | 52.60 | 50.85 | 52.45 | +0.00% | 11,715,231 |
| 2025-11-12 | 50.65 | 52.65 | 50.65 | 52.45 | +3.76% | 15,408,474 |
| 2025-11-11 | 51.35 | 51.75 | 50.05 | 50.55 | -1.46% | 7,898,683 |
| 2025-11-10 | 49.46 | 51.45 | 49.30 | 51.30 | +3.51% | 9,215,220 |
| 2025-11-07 | 50.45 | 50.90 | 49.42 | 49.56 | -2.34% | 6,859,092 |
| 2025-11-06 | 48.98 | 50.80 | 48.46 | 50.75 | +4.90% | 12,773,077 |
| 2025-11-05 | 48.30 | 48.46 | 47.34 | 48.38 | -1.14% | 8,391,658 |
| 2025-11-04 | 48.52 | 50.05 | 48.24 | 48.94 | +0.37% | 7,730,695 |
| 2025-11-03 | 49.40 | 49.56 | 47.86 | 48.76 | -0.69% | 8,793,985 |
| 2025-10-31 | 50.25 | 51.00 | 49.10 | 49.10 | -2.09% | 15,820,055 |
| 2025-10-30 | 50.90 | 51.50 | 49.18 | 50.15 | -0.69% | 19,081,188 |
| 2025-10-28 | 51.50 | 51.65 | 49.86 | 50.50 | -2.04% | 10,960,409 |
| 2025-10-27 | 52.00 | 52.30 | 49.98 | 51.55 | +0.59% | 16,383,425 |
| 2025-10-24 | 50.50 | 51.30 | 50.10 | 51.25 | +1.38% | 12,534,063 |
| 2025-10-23 | 50.20 | 51.40 | 48.98 | 50.55 | +0.70% | 13,722,140 |
| 2025-10-22 | 50.50 | 50.60 | 49.58 | 50.20 | -0.89% | 11,755,330 |
| 2025-10-21 | 48.68 | 51.65 | 48.52 | 50.65 | +4.82% | 25,797,776 |
| 2025-10-20 | 50.60 | 50.70 | 48.00 | 48.32 | -1.43% | 23,198,336 |
| 2025-10-17 | 52.75 | 53.10 | 48.50 | 49.02 | -7.16% | 28,522,897 |
| 2025-10-16 | 52.95 | 53.20 | 51.70 | 52.80 | +0.09% | 24,539,030 |
| 2025-10-15 | 49.20 | 52.90 | 48.90 | 52.75 | +9.35% | 42,167,358 |
| 2025-10-14 | 49.50 | 50.80 | 47.84 | 48.24 | +3.52% | 40,655,580 |
| 2025-10-13 | 46.00 | 46.98 | 45.18 | 46.60 | -2.47% | 20,415,572 |
| 2025-10-10 | 46.86 | 48.98 | 46.60 | 47.78 | +1.66% | 19,663,061 |
| 2025-10-09 | 46.28 | 47.16 | 45.50 | 47.00 | +1.29% | 13,463,350 |
| 2025-10-08 | 45.84 | 46.40 | 44.82 | 46.40 | +0.74% | 3,494,883 |
| 2025-10-06 | 45.00 | 46.40 | 45.00 | 46.06 | +0.92% | 3,647,058 |
| 2025-10-03 | 46.00 | 46.00 | 45.12 | 45.64 | -1.13% | 3,324,382 |
| 2025-10-02 | 46.16 | 46.78 | 45.72 | 46.16 | +0.00% | 4,934,771 |
| 2025-09-30 | 46.50 | 47.16 | 45.70 | 46.16 | +1.27% | 18,878,168 |
| 2025-09-29 | 43.48 | 46.50 | 43.20 | 45.58 | +6.05% | 21,345,470 |
| 2025-09-26 | 42.00 | 43.58 | 41.46 | 42.98 | +2.04% | 15,650,252 |
| 2025-09-25 | 43.18 | 43.38 | 41.86 | 42.12 | -1.54% | 9,993,102 |
| 2025-09-24 | 42.70 | 43.20 | 42.32 | 42.78 | +0.00% | 8,267,882 |
| 2025-09-23 | 42.82 | 43.36 | 42.08 | 42.78 | -0.23% | 14,379,147 |
| 2025-09-22 | 43.60 | 43.60 | 42.28 | 42.88 | -1.33% | 12,051,885 |
| 2025-09-19 | 43.64 | 43.98 | 42.90 | 43.46 | -0.41% | 14,406,198 |
| 2025-09-18 | 45.00 | 45.18 | 42.90 | 43.64 | -2.72% | 19,080,059 |
| 2025-09-17 | 44.20 | 44.94 | 43.92 | 44.86 | +1.54% | 13,149,760 |
| 2025-09-16 | 46.52 | 46.62 | 43.70 | 44.18 | -4.99% | 29,472,654 |
| 2025-09-15 | 48.00 | 48.02 | 46.26 | 46.50 | -2.76% | 10,464,068 |
| 2025-09-12 | 48.00 | 48.58 | 47.56 | 47.82 | +0.55% | 9,083,670 |
| 2025-09-11 | 47.48 | 48.12 | 46.80 | 47.56 | +0.08% | 10,744,976 |
| 2025-09-10 | 46.98 | 48.06 | 46.58 | 47.52 | +1.93% | 13,026,090 |
| 2025-09-09 | 46.12 | 47.66 | 46.00 | 46.62 | +0.69% | 13,583,999 |
| 2025-09-08 | 46.00 | 46.72 | 45.54 | 46.30 | +0.83% | 10,350,131 |
| 2025-09-05 | 45.20 | 46.06 | 44.68 | 45.92 | +1.59% | 15,883,620 |
| 2025-09-04 | 46.90 | 47.00 | 44.66 | 45.20 | -3.54% | 24,625,400 |
| 2025-09-03 | 47.58 | 48.28 | 46.46 | 46.86 | -0.76% | 12,940,481 |
| 2025-09-02 | 47.20 | 48.16 | 46.76 | 47.22 | -0.25% | 12,312,791 |
| 2025-09-01 | 48.50 | 48.62 | 46.72 | 47.34 | -1.66% | 25,479,894 |
| 2025-08-29 | 50.50 | 52.10 | 48.00 | 48.14 | +1.35% | 69,661,107 |
| 2025-08-28 | 46.50 | 48.12 | 46.02 | 47.50 | +1.54% | 24,151,200 |
| 2025-08-27 | 49.48 | 49.48 | 46.50 | 46.78 | -4.80% | 24,900,175 |
| 2025-08-26 | 50.05 | 50.30 | 48.92 | 49.14 | -1.92% | 11,333,745 |
| 2025-08-25 | 51.00 | 51.20 | 49.12 | 50.10 | -0.30% | 16,416,649 |
| 2025-08-22 | 51.20 | 51.50 | 49.60 | 50.25 | -1.37% | 15,991,736 |
| 2025-08-21 | 51.35 | 51.55 | 50.10 | 50.95 | -0.10% | 10,953,459 |
| 2025-08-20 | 49.96 | 51.25 | 49.10 | 51.00 | +2.08% | 10,749,804 |
| 2025-08-19 | 52.10 | 53.55 | 49.80 | 49.96 | -3.74% | 17,080,860 |
| 2025-08-18 | 52.55 | 53.00 | 51.65 | 51.90 | -0.76% | 15,265,871 |
| 2025-08-15 | 50.90 | 52.90 | 50.50 | 52.30 | +2.75% | 16,723,667 |
| 2025-08-14 | 49.42 | 52.35 | 49.38 | 50.90 | +3.50% | 24,518,113 |
| 2025-08-13 | 49.50 | 51.10 | 48.50 | 49.18 | +0.53% | 14,910,200 |
| 2025-08-12 | 47.06 | 49.24 | 47.00 | 48.92 | +3.86% | 15,823,896 |
| 2025-08-11 | 47.92 | 47.92 | 46.50 | 47.10 | -1.67% | 15,274,780 |
| 2025-08-08 | 48.50 | 48.60 | 47.50 | 47.90 | -1.20% | 6,997,071 |
| 2025-08-07 | 47.68 | 48.76 | 47.02 | 48.48 | +1.76% | 14,550,169 |
| 2025-08-06 | 48.76 | 49.46 | 47.18 | 47.64 | -1.69% | 14,928,655 |
| 2025-08-05 | 48.22 | 48.92 | 47.56 | 48.46 | +0.50% | 16,078,063 |
| 2025-08-04 | 47.90 | 48.66 | 47.50 | 48.22 | -0.47% | 16,367,750 |
| 2025-08-01 | 49.70 | 50.75 | 47.65 | 48.45 | -3.68% | 21,308,821 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+15.74%). Worst month: Nov (-4.88%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is New China Life Insurance's (1336.HK) latest close?
48.46 on 2026-08-07, from the Closelook data lake's daily price record.
What is 1336.HK's 52-week high and low?
65.80 high and 41.46 low over the trailing 52 weeks, as of 2026-08-07.
What is New China Life Insurance's strongest and weakest month historically?
Historically, 1336.HK's strongest calendar month has been Dec (average +15.74%) and its weakest Nov (average -4.88%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.