Central China New Life Ltd. 9983
HKEX · Hong Kong SAR China · Finance
HKD 0.2440-0.01 (-2.40%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.24 | -2.40% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 143.00K |
| 2026-09-30 | HKD 0.25 | -1.96% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 566.00K |
| 2026-09-29 | HKD 0.25 | -7.27% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 1.00K |
| 2026-09-28 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-25 | HKD 0.28 | +10.00% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 49.00K |
| 2026-09-24 | HKD 0.25 | -3.85% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 118.00K |
| 2026-09-23 | HKD 0.26 | -8.77% | HKD 0.28 | HKD 0.27 | HKD 0.25 | 2.54M |
| 2026-09-22 | HKD 0.28 | -1.72% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 2.14M |
| 2026-09-21 | HKD 0.29 | +1.75% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 44.00K |
| 2026-09-18 | HKD 0.28 | +3.64% | HKD 0.28 | HKD 0.34 | HKD 0.27 | 1.19M |
| 2026-09-17 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-16 | HKD 0.28 | -3.51% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 30.00K |
| 2026-09-15 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 189.00K |
| 2026-09-14 | HKD 0.28 | +1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 616.00K |
| 2026-09-11 | HKD 0.28 | -3.45% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 144.00K |
| 2026-09-10 | HKD 0.29 | -3.33% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 251.00K |
| 2026-09-09 | HKD 0.30 | +3.45% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 164.00K |
| 2026-09-08 | HKD 0.29 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 337.00K |
| 2026-09-07 | HKD 0.29 | -3.33% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 194.00K |
| 2026-09-04 | HKD 0.30 | +1.69% | HKD 0.30 | HKD 0.32 | HKD 0.30 | 65.00K |
| 2026-09-03 | HKD 0.29 | +5.36% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 50.00K |
| 2026-09-02 | HKD 0.28 | -6.67% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 641.00K |
| 2026-09-01 | HKD 0.30 | -1.64% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 561.00K |
| 2026-08-31 | HKD 0.31 | +5.17% | HKD 0.29 | HKD 0.34 | HKD 0.29 | 644.00K |
| 2026-08-28 | HKD 0.29 | -1.69% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 1.04M |
| 2026-08-27 | HKD 0.29 | -3.28% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 300.00K |
| 2026-08-26 | HKD 0.31 | -4.69% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 642.00K |
| 2026-08-25 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 13.00K |
| 2026-08-24 | HKD 0.32 | +1.59% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 31.00K |
| 2026-08-21 | HKD 0.31 | -3.08% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 143.00K |
| 2026-08-20 | HKD 0.32 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 6.00K |
| 2026-08-19 | HKD 0.32 | -4.41% | HKD 0.33 | HKD 0.34 | HKD 0.31 | 650.00K |
| 2026-08-18 | HKD 0.34 | +3.03% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 125.00K |
| 2026-08-17 | HKD 0.33 | -8.33% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 428.00K |
| 2026-08-14 | HKD 0.36 | +1.41% | HKD 0.36 | HKD 0.36 | HKD 0.34 | 239.00K |
| 2026-08-13 | HKD 0.35 | +5.97% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 521.00K |
| 2026-08-12 | HKD 0.34 | +4.69% | HKD 0.33 | HKD 0.35 | HKD 0.32 | 1.30M |
| 2026-08-11 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 44.00K |
| 2026-08-10 | HKD 0.32 | +1.59% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 583.00K |
| 2026-08-07 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 19.00K |
| 2026-08-06 | HKD 0.31 | -1.56% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 936.00K |
| 2026-08-05 | HKD 0.32 | -1.54% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 174.00K |
| 2026-08-04 | HKD 0.32 | +1.56% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 352.00K |
| 2026-08-03 | HKD 0.32 | +6.67% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 29.00K |
| 2026-07-31 | HKD 0.30 | -1.64% | HKD 0.30 | HKD 0.33 | HKD 0.30 | 988.00K |
| 2026-07-30 | HKD 0.31 | -1.61% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 747.00K |
| 2026-07-29 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 488.00K |
| 2026-07-28 | HKD 0.31 | -4.62% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 731.00K |
| 2026-07-27 | HKD 0.32 | +1.56% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 381.00K |
| 2026-07-24 | HKD 0.32 | -3.03% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 263.00K |
| 2026-07-23 | HKD 0.33 | -1.49% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 753.00K |
| 2026-07-22 | HKD 0.34 | +4.69% | HKD 0.32 | HKD 0.35 | HKD 0.32 | 571.00K |
| 2026-07-21 | HKD 0.32 | -4.48% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 671.00K |
| 2026-07-20 | HKD 0.34 | +3.08% | HKD 0.33 | HKD 0.34 | HKD 0.33 | 134.00K |
| 2026-07-17 | HKD 0.32 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 726.00K |
| 2026-07-16 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 1.01M |
| 2026-07-15 | HKD 0.32 | -1.52% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 780.00K |
| 2026-07-14 | HKD 0.33 | -2.94% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 946.00K |
| 2026-07-13 | HKD 0.34 | +3.03% | HKD 0.33 | HKD 0.37 | HKD 0.32 | 1.17M |
| 2026-07-10 | HKD 0.33 | +1.54% | HKD 0.33 | HKD 0.34 | HKD 0.32 | 461.00K |
| 2026-07-09 | HKD 0.32 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 312.00K |
| 2026-07-08 | HKD 0.32 | -1.52% | HKD 0.33 | HKD 0.34 | HKD 0.32 | 341.00K |
| 2026-07-07 | HKD 0.33 | -5.71% | HKD 0.35 | HKD 0.35 | HKD 0.33 | 336.00K |
| 2026-07-06 | HKD 0.35 | -4.11% | HKD 0.37 | HKD 0.37 | HKD 0.34 | 385.00K |
| 2026-07-03 | HKD 0.37 | +5.80% | HKD 0.34 | HKD 0.37 | HKD 0.34 | 940.00K |
| 2026-07-02 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 625.00K |
| 2026-06-30 | HKD 0.34 | +1.47% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 132.00K |
| 2026-06-29 | HKD 0.34 | -2.86% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 244.00K |
| 2026-06-26 | HKD 0.35 | +2.94% | HKD 0.34 | HKD 0.35 | HKD 0.32 | 158.00K |
| 2026-06-25 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-06-24 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.36 | HKD 0.32 | 196.00K |
| 2026-06-23 | HKD 0.34 | -5.56% | HKD 0.36 | HKD 0.36 | HKD 0.33 | 644.00K |
| 2026-06-22 | HKD 0.36 | +5.88% | HKD 0.34 | HKD 0.36 | HKD 0.33 | 447.00K |
| 2026-06-18 | HKD 0.34 | -1.45% | HKD 0.35 | HKD 0.35 | HKD 0.33 | 184.00K |
| 2026-06-17 | HKD 0.34 | -5.48% | HKD 0.37 | HKD 0.37 | HKD 0.34 | 1.24M |
| 2026-06-16 | HKD 0.37 | -2.67% | HKD 0.40 | HKD 0.40 | HKD 0.36 | 542.00K |
| 2026-06-15 | HKD 0.38 | -6.25% | HKD 0.40 | HKD 0.40 | HKD 0.36 | 788.00K |
| 2026-06-12 | HKD 0.40 | -5.88% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 998.00K |
| 2026-06-11 | HKD 0.43 | +3.66% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 193.00K |
| 2026-06-10 | HKD 0.41 | -3.53% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 37.00K |
| 2026-06-09 | HKD 0.43 | +3.66% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 127.00K |
| 2026-06-08 | HKD 0.41 | -8.89% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 644.00K |
| 2026-06-05 | HKD 0.45 | +15.38% | HKD 0.40 | HKD 0.46 | HKD 0.40 | 1.17M |
| 2026-06-04 | HKD 0.39 | +1.30% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 164.00K |
| 2026-06-03 | HKD 0.38 | -2.53% | HKD 0.39 | HKD 0.40 | HKD 0.38 | 345.00K |
| 2026-06-02 | HKD 0.40 | -1.25% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 103.00K |
| 2026-06-01 | HKD 0.40 | 0.00% | HKD 0.41 | HKD 0.43 | HKD 0.40 | 164.00K |
| 2026-05-29 | HKD 0.40 | +2.56% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 18.00K |
| 2026-05-28 | HKD 0.39 | -3.70% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 49.00K |
| 2026-05-27 | HKD 0.41 | +2.53% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 439.00K |