New China Life Insurance (1336)

1336
🏛️ Hong Kong →
42.98
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 42.78 43.08 42.78 42.92 215.2K
09:35 42.86 42.86 42.70 42.72 143.1K
09:40 42.72 42.82 42.66 42.74 191.6K
09:45 42.82 43.04 42.82 43.02 112.9K
09:50 43.02 43.08 42.90 43.04 414.2K
09:55 43.08 43.20 42.98 43.12 317.9K
10:00 43.14 43.18 43.08 43.10 113.5K
10:05 43.00 43.00 42.92 42.92 131.9K
10:10 42.92 42.92 42.80 42.82 104.4K
10:15 42.80 42.98 42.80 42.96 66.7K
10:20 42.96 42.96 42.78 42.84 194.6K
10:25 42.84 42.84 42.64 42.72 129.0K
10:30 42.70 42.76 42.66 42.72 196.1K
10:35 42.64 42.72 42.62 42.66 63.3K
10:40 42.66 42.66 42.42 42.46 238.7K
10:45 42.48 42.52 42.48 42.52 88.4K
10:50 42.52 42.68 42.52 42.68 59.9K
10:55 42.66 42.76 42.64 42.64 130.8K
11:00 42.64 42.64 42.56 42.62 127.6K
11:05 42.62 42.70 42.60 42.68 60.1K
11:10 42.66 42.68 42.58 42.60 100.6K
11:15 42.60 42.60 42.44 42.44 131.7K
11:20 42.44 42.46 42.40 42.42 140.1K
11:25 42.42 42.50 42.40 42.42 165.9K
11:30 42.40 42.48 42.40 42.42 81.9K
11:35 42.42 42.42 42.36 42.36 76.8K
11:40 42.38 42.48 42.38 42.46 161.9K
11:45 42.46 42.50 42.44 42.50 26.8K
11:50 42.48 42.58 42.48 42.58 34.1K
11:55 42.56 42.66 42.56 42.66 21.3K
13:00 42.70 42.80 42.66 42.72 133.2K
13:05 42.74 42.76 42.64 42.66 48.5K
13:10 42.68 42.76 42.64 42.72 46.7K
13:15 42.72 42.74 42.68 42.70 34.1K
13:20 42.68 42.68 42.56 42.58 81.6K
13:25 42.58 42.72 42.56 42.68 49.7K
13:30 42.68 42.72 42.66 42.72 39.3K
13:35 42.72 42.72 42.64 42.64 45.1K
13:40 42.68 42.68 42.58 42.62 210.7K
13:45 42.62 42.86 42.60 42.86 133.1K
13:50 42.88 43.16 42.86 43.16 324.5K
13:55 43.10 43.14 43.02 43.02 191.0K
14:00 42.98 43.10 42.94 42.94 100.2K
14:05 42.94 43.00 42.92 42.94 104.0K
14:10 42.94 43.02 42.86 42.96 110.9K
14:15 42.98 43.00 42.96 42.96 106.2K
14:20 42.96 42.96 42.80 42.84 87.1K
14:25 42.82 42.90 42.80 42.88 90.7K
14:30 42.84 42.88 42.80 42.84 147.6K
14:35 42.86 42.88 42.86 42.88 30.6K
14:40 42.88 42.88 42.86 42.86 47.1K
14:45 42.86 42.88 42.84 42.88 110.9K
14:50 42.88 42.98 42.88 42.94 74.4K
14:55 42.96 42.96 42.90 42.94 56.7K
15:00 42.94 42.94 42.88 42.90 45.7K
15:05 42.90 42.90 42.84 42.84 51.9K
15:10 42.88 42.88 42.84 42.86 39.9K
15:15 42.84 42.86 42.80 42.84 73.9K
15:20 42.82 42.86 42.70 42.72 157.2K
15:25 42.72 42.72 42.68 42.70 46.7K
15:30 42.70 42.72 42.68 42.70 75.1K
15:35 42.70 42.70 42.70 42.70 62.9K
15:40 42.68 42.70 42.68 42.70 148.0K
15:45 42.70 42.70 42.62 42.64 263.1K
15:50 42.64 42.68 42.60 42.64 216.6K
15:55 42.62 42.78 42.58 42.78 642.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 42.00 43.58 41.46 42.98 15.7M
2025-09-25 43.18 43.38 41.86 42.12 10.0M
2025-09-24 42.70 43.20 42.32 42.78 8.3M
2025-09-23 42.82 43.36 42.08 42.78 14.4M
2025-09-22 43.60 43.60 42.28 42.88 12.1M
2025-09-19 43.64 43.98 42.90 43.46 14.4M
2025-09-18 45.00 45.18 42.90 43.64 19.1M
2025-09-17 44.20 44.94 43.92 44.86 13.1M
2025-09-16 46.52 46.62 43.70 44.18 29.5M
2025-09-15 48.00 48.02 46.26 46.50 10.5M
2025-09-12 48.00 48.58 47.56 47.82 9.1M
2025-09-11 47.48 48.12 46.80 47.56 10.7M
2025-09-10 46.98 48.06 46.58 47.52 13.0M
2025-09-09 46.12 47.66 46.00 46.62 13.6M
2025-09-08 46.00 46.72 45.54 46.30 10.4M
2025-09-05 45.20 46.06 44.68 45.92 15.9M
2025-09-04 46.90 47.00 44.66 45.20 24.6M
2025-09-03 47.58 48.28 46.46 46.86 12.9M
2025-09-02 47.20 48.16 46.76 47.22 12.3M
2025-09-01 48.50 48.62 46.72 47.34 25.5M
2025-08-29 50.50 52.10 48.00 48.14 69.7M
2025-08-28 46.50 48.12 46.02 47.50 24.2M
2025-08-27 49.48 49.48 46.50 46.78 24.9M
2025-08-26 50.05 50.30 48.92 49.14 11.3M
2025-08-25 51.00 51.20 49.12 50.10 16.4M
2025-08-22 51.20 51.50 49.60 50.25 16.0M
2025-08-21 51.35 51.55 50.10 50.95 11.0M
2025-08-20 49.96 51.25 49.10 51.00 10.7M
2025-08-19 52.10 53.55 49.80 49.96 17.1M
2025-08-18 52.55 53.00 51.65 51.90 15.3M
2025-08-15 50.90 52.90 50.50 52.30 16.7M
2025-08-14 49.42 52.35 49.38 50.90 24.5M
2025-08-13 49.50 51.10 48.50 49.18 14.9M
2025-08-12 47.06 49.24 47.00 48.92 15.8M
2025-08-11 47.92 47.92 46.50 47.10 15.3M
2025-08-08 48.50 48.60 47.50 47.90 7.0M
2025-08-07 47.68 48.76 47.02 48.48 14.6M
2025-08-06 48.76 49.46 47.18 47.64 14.9M
2025-08-05 48.22 48.92 47.56 48.46 16.1M
2025-08-04 47.90 48.66 47.50 48.22 16.4M
2025-08-01 49.70 50.75 47.65 48.45 21.3M
2025-07-31 52.25 52.30 49.95 50.30 25.0M
2025-07-30 49.20 52.50 48.45 52.30 29.5M
2025-07-29 48.85 49.50 47.90 49.25 14.1M
2025-07-28 47.95 51.45 47.60 49.15 36.5M
2025-07-25 48.20 48.80 47.30 47.80 13.8M
2025-07-24 47.75 48.70 47.30 48.30 17.0M
2025-07-23 46.60 47.80 46.40 47.65 23.6M
2025-07-22 45.60 46.55 44.30 46.50 20.0M
2025-07-21 44.05 45.35 43.85 45.20 15.1M
2025-07-18 43.05 44.20 42.20 44.05 14.8M
2025-07-17 43.15 43.65 42.30 42.85 10.0M
2025-07-16 43.85 44.00 42.50 43.15 14.8M
2025-07-15 44.70 44.85 42.95 43.65 14.7M
2025-07-14 44.20 44.60 43.35 44.20 9.8M
2025-07-11 42.45 44.40 42.00 43.60 24.4M
2025-07-10 41.00 42.20 41.00 42.05 19.5M
2025-07-09 44.90 44.90 42.50 43.15 26.4M
2025-07-08 44.75 45.95 44.20 44.85 15.8M
2025-07-07 45.00 45.25 44.35 44.80 10.3M
2025-07-04 44.05 45.70 43.20 44.95 16.2M
2025-07-03 43.30 43.95 42.80 43.80 10.9M
2025-07-02 43.40 43.50 42.50 43.10 12.0M
2025-06-30 43.75 43.75 42.40 42.75 19.3M
2025-06-27 44.90 46.60 43.30 43.75 30.1M
2025-06-26 44.35 45.25 43.95 45.00 17.6M
2025-06-25 42.70 44.90 41.90 44.50 30.3M
2025-06-24 40.90 42.60 40.70 42.45 20.4M
2025-06-23 39.10 40.70 38.85 40.65 18.8M
2025-06-20 37.60 39.85 37.50 39.50 31.9M
2025-06-19 39.10 39.15 37.40 37.90 18.9M
2025-06-18 39.30 39.35 38.05 39.20 12.6M
2025-06-17 38.50 39.45 38.10 39.15 14.7M
2025-06-16 37.80 38.65 37.35 38.35 12.5M
2025-06-13 38.00 38.65 37.40 37.70 17.9M
2025-06-12 38.40 39.70 37.40 37.90 21.7M
2025-06-11 36.50 38.50 36.45 38.20 23.3M
2025-06-10 36.25 37.00 35.85 36.45 12.7M
2025-06-09 36.00 36.80 35.65 36.10 10.2M
2025-06-06 35.95 36.50 35.30 35.75 13.7M
2025-06-05 34.45 36.10 34.30 35.95 28.6M
2025-06-04 33.05 34.45 33.05 34.45 20.3M
2025-06-03 32.10 33.15 32.05 33.10 14.1M
2025-06-02 32.15 32.15 30.90 32.05 3.7M
2025-05-30 32.70 32.75 31.65 32.05 15.8M
2025-05-29 32.10 32.80 32.00 32.75 11.8M
2025-05-28 32.10 32.40 31.75 31.95 8.1M
2025-05-27 31.85 32.30 31.55 31.90 10.3M
2025-05-26 31.85 32.85 31.45 31.70 16.5M
2025-05-23 32.25 32.65 31.55 31.85 11.8M
2025-05-22 32.30 32.85 31.85 32.10 10.2M
2025-05-21 32.45 32.95 32.30 32.55 8.9M
2025-05-20 31.60 32.45 31.60 32.45 10.5M
2025-05-19 31.65 31.95 31.30 31.45 8.2M
2025-05-16 32.30 32.30 31.30 31.65 12.0M
2025-05-15 32.85 32.90 32.05 32.35 11.9M
2025-05-14 31.45 33.40 31.00 32.85 31.5M
2025-05-13 31.80 31.80 31.00 31.30 11.3M
2025-05-12 30.65 32.15 30.50 31.70 21.8M
2025-05-09 30.60 30.85 30.20 30.25 11.0M
2025-05-08 29.70 30.90 29.55 30.40 17.4M
2025-05-07 30.25 30.95 29.70 29.85 17.6M
2025-05-06 29.15 29.75 28.80 29.60 14.3M
2025-05-02 28.65 29.60 28.25 29.30 5.7M
2025-04-30 27.95 28.45 27.65 28.35 22.4M
2025-04-29 27.30 27.75 27.20 27.40 13.4M
2025-04-28 28.30 28.40 27.00 27.20 36.7M
2025-04-25 29.25 29.30 28.25 28.50 22.1M
2025-04-24 29.10 29.75 28.80 28.95 18.5M
2025-04-23 29.00 29.10 28.35 29.10 18.9M
2025-04-22 27.95 28.60 27.75 28.45 17.3M
2025-04-17 27.30 28.10 27.15 27.80 17.2M
2025-04-16 27.95 27.95 26.85 27.30 18.7M
2025-04-15 27.90 28.10 27.40 27.85 20.7M
2025-04-14 27.70 28.25 27.50 27.85 23.9M
2025-04-11 26.55 27.40 26.30 27.15 22.6M
2025-04-10 27.65 27.95 26.45 26.55 35.2M
2025-04-09 25.10 27.10 24.70 26.80 31.9M
2025-04-08 26.20 26.35 25.05 25.90 33.1M
2025-04-07 26.95 27.50 25.20 25.50 74.6M
2025-04-03 31.60 32.15 30.50 30.65 30.9M
2025-04-02 30.95 32.60 30.65 32.25 30.9M
2025-04-01 29.95 30.90 29.65 30.75 17.7M
2025-03-31 30.05 30.45 29.35 29.65 21.1M
2025-03-28 30.00 30.75 29.40 30.00 62.8M
2025-03-27 27.90 28.60 27.25 28.45 16.3M
2025-03-26 28.20 28.40 27.50 27.90 13.7M
2025-03-25 28.70 29.25 27.80 28.00 17.7M
2025-03-24 28.60 29.25 28.30 29.00 14.1M
2025-03-21 29.10 29.40 28.00 28.65 26.0M
2025-03-20 31.15 31.15 28.85 29.05 40.5M
2025-03-19 30.90 31.35 30.40 31.10 12.5M
2025-03-18 31.55 31.55 30.40 30.95 17.8M
2025-03-17 31.50 31.50 30.60 31.00 22.9M
2025-03-14 27.90 31.20 27.85 30.90 60.8M
2025-03-13 28.00 28.45 27.25 27.75 15.0M
2025-03-12 27.65 28.35 27.40 27.85 17.7M
2025-03-11 26.55 27.55 26.40 27.45 14.2M
2025-03-10 27.60 27.85 26.70 27.30 11.5M
2025-03-07 27.45 27.95 27.00 27.45 15.1M
2025-03-06 26.90 27.75 26.80 27.60 27.3M
2025-03-05 26.15 26.60 25.90 26.45 12.4M
2025-03-04 25.85 26.20 25.50 25.95 11.7M
2025-03-03 26.35 26.85 25.90 26.15 14.7M
2025-02-28 28.05 28.10 25.85 26.25 34.6M
2025-02-27 28.85 28.95 27.80 28.35 23.7M
2025-02-26 27.40 28.70 27.15 28.55 32.8M
2025-02-25 27.25 28.40 26.70 26.85 33.1M
2025-02-24 26.60 28.50 26.15 27.85 51.0M
2025-02-21 25.60 26.50 24.90 26.45 32.8M
2025-02-20 25.65 25.65 24.95 25.25 14.0M
2025-02-19 25.75 25.95 25.35 25.70 11.8M
2025-02-18 25.95 26.60 25.55 25.90 19.6M
2025-02-17 25.70 26.45 25.45 25.90 23.5M
2025-02-14 24.60 25.40 24.60 25.40 24.0M
2025-02-13 25.45 25.45 24.15 24.30 16.1M
2025-02-12 24.70 25.60 24.35 25.40 21.0M
2025-02-11 25.80 25.80 24.60 24.70 13.5M
2025-02-10 25.20 25.85 25.10 25.55 15.9M
2025-02-07 24.40 25.30 24.10 25.25 19.3M
2025-02-06 24.00 24.55 23.80 24.45 10.1M
2025-02-05 24.20 24.30 23.80 24.10 11.1M
2025-02-04 23.85 24.55 23.50 24.35 6.3M
2025-02-03 24.10 24.40 23.10 23.85 5.9M
2025-01-28 24.30 24.35 23.75 24.30 3.5M
2025-01-27 24.95 25.10 24.35 24.45 12.4M
2025-01-24 24.25 24.95 24.05 24.60 13.1M
2025-01-23 24.25 25.20 23.90 24.00 30.0M
2025-01-22 23.90 24.15 23.30 23.55 10.7M
2025-01-21 24.55 24.65 23.85 24.05 17.9M
2025-01-20 23.80 24.45 23.55 23.90 14.6M
2025-01-17 22.85 23.75 22.45 23.55 19.8M
2025-01-16 22.40 22.95 22.40 22.75 11.4M
2025-01-15 22.20 22.30 21.85 22.20 6.4M
2025-01-14 21.40 22.35 21.35 22.15 12.0M
2025-01-13 21.00 21.45 20.60 21.40 10.1M
2025-01-10 22.10 22.35 21.00 21.15 19.0M
2025-01-09 21.95 22.35 21.80 22.20 5.8M
2025-01-08 22.45 22.50 21.75 22.05 10.6M
2025-01-07 22.20 22.45 21.70 22.45 8.0M
2025-01-06 22.45 22.55 21.95 22.30 7.1M
2025-01-03 22.25 22.55 21.90 22.25 11.3M
2025-01-02 23.45 23.45 21.95 22.25 23.7M