China Taiping Insurance Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 7.810 | 7.930 | 7.720 | 7.830 | 7.178 | 6,935,053 |
| 2024-08-07 | 7.780 | 7.980 | 7.750 | 7.940 | 7.279 | 1,868,354 |
| 2024-08-06 | 8.090 | 8.130 | 7.700 | 7.790 | 7.141 | 5,070,726 |
| 2024-08-05 | 7.950 | 8.120 | 7.750 | 8.010 | 7.343 | 6,474,002 |
| 2024-08-02 | 8.160 | 8.160 | 7.960 | 8.070 | 7.398 | 3,350,712 |
| 2024-08-01 | 8.330 | 8.420 | 8.150 | 8.190 | 7.508 | 3,135,155 |
| 2024-07-31 | 7.910 | 8.370 | 7.880 | 8.330 | 7.636 | 5,992,459 |
| 2024-07-30 | 7.740 | 8.190 | 7.620 | 7.980 | 7.316 | 11,514,160 |
| 2024-07-29 | 7.840 | 7.880 | 7.740 | 7.760 | 7.114 | 2,108,548 |
| 2024-07-26 | 7.580 | 7.870 | 7.580 | 7.740 | 7.095 | 3,788,698 |
| 2024-07-25 | 7.700 | 7.790 | 7.550 | 7.580 | 6.949 | 4,007,250 |
| 2024-07-24 | 7.850 | 7.850 | 7.630 | 7.700 | 7.059 | 4,174,460 |
| 2024-07-23 | 7.840 | 7.910 | 7.710 | 7.720 | 7.077 | 3,157,800 |
| 2024-07-22 | 8.010 | 8.020 | 7.800 | 7.940 | 7.279 | 2,704,642 |
| 2024-07-19 | 8.150 | 8.150 | 7.930 | 7.970 | 7.306 | 3,504,080 |
| 2024-07-18 | 8.160 | 8.250 | 7.930 | 8.190 | 7.508 | 4,077,365 |
| 2024-07-17 | 8.030 | 8.170 | 8.010 | 8.080 | 7.407 | 4,157,539 |
| 2024-07-16 | 8.290 | 8.290 | 8.040 | 8.060 | 7.389 | 2,949,320 |
| 2024-07-15 | 8.460 | 8.550 | 8.230 | 8.290 | 7.600 | 4,313,330 |
| 2024-07-12 | 8.400 | 8.640 | 8.400 | 8.580 | 7.866 | 3,137,100 |
| 2024-07-11 | 8.260 | 8.540 | 8.260 | 8.400 | 7.701 | 4,147,134 |
| 2024-07-10 | 8.050 | 8.280 | 8.050 | 8.180 | 7.499 | 4,196,362 |
| 2024-07-09 | 8.230 | 8.400 | 8.110 | 8.340 | 7.371 | 4,757,452 |
| 2024-07-08 | 8.410 | 8.410 | 8.110 | 8.230 | 7.273 | 3,575,027 |
| 2024-07-05 | 8.260 | 8.440 | 8.240 | 8.310 | 7.344 | 3,134,000 |
| 2024-07-04 | 8.420 | 8.450 | 8.280 | 8.350 | 7.379 | 2,160,320 |
| 2024-07-03 | 8.310 | 8.410 | 8.190 | 8.340 | 7.371 | 3,552,601 |
| 2024-07-02 | 8.110 | 8.480 | 8.100 | 8.270 | 7.309 | 14,451,200 |
| 2024-06-28 | 7.900 | 8.140 | 7.900 | 7.980 | 7.052 | 4,201,900 |
| 2024-06-27 | 8.210 | 8.220 | 7.980 | 8.020 | 7.088 | 7,283,400 |
| 2024-06-26 | 8.250 | 8.300 | 8.140 | 8.230 | 7.273 | 3,746,904 |
| 2024-06-25 | 8.230 | 8.350 | 8.170 | 8.250 | 7.291 | 3,693,676 |
| 2024-06-24 | 8.400 | 8.420 | 8.000 | 8.230 | 7.273 | 14,324,570 |
| 2024-06-21 | 8.600 | 8.600 | 8.390 | 8.400 | 7.424 | 7,545,701 |
| 2024-06-20 | 8.680 | 8.690 | 8.440 | 8.600 | 7.600 | 5,252,600 |
| 2024-06-19 | 8.530 | 8.630 | 8.490 | 8.600 | 7.600 | 12,454,940 |
| 2024-06-18 | 8.600 | 8.630 | 8.420 | 8.530 | 7.538 | 9,687,144 |
| 2024-06-17 | 8.690 | 8.840 | 8.500 | 8.500 | 7.512 | 3,071,411 |
| 2024-06-14 | 8.550 | 8.900 | 8.450 | 8.680 | 7.671 | 7,486,301 |
| 2024-06-13 | 8.420 | 8.640 | 8.420 | 8.550 | 7.556 | 5,020,580 |
| 2024-06-12 | 8.560 | 8.590 | 8.260 | 8.450 | 7.468 | 5,196,284 |
| 2024-06-11 | 8.780 | 8.810 | 8.440 | 8.510 | 7.521 | 6,032,034 |
| 2024-06-07 | 8.620 | 8.950 | 8.620 | 8.780 | 7.759 | 6,571,416 |
| 2024-06-06 | 8.740 | 8.790 | 8.540 | 8.620 | 7.618 | 5,550,938 |
| 2024-06-05 | 8.700 | 8.910 | 8.600 | 8.650 | 7.644 | 6,964,442 |
| 2024-06-04 | 8.550 | 8.810 | 8.510 | 8.650 | 7.644 | 4,889,880 |
| 2024-06-03 | 8.460 | 8.740 | 8.440 | 8.600 | 7.600 | 7,260,395 |
| 2024-05-31 | 8.590 | 8.800 | 8.450 | 8.450 | 7.468 | 12,103,880 |
| 2024-05-30 | 8.610 | 8.740 | 8.400 | 8.500 | 7.512 | 8,768,984 |
| 2024-05-29 | 8.850 | 8.970 | 8.580 | 8.690 | 7.680 | 8,538,600 |
| 2024-05-28 | 8.880 | 9.180 | 8.810 | 8.910 | 7.874 | 6,858,806 |
| 2024-05-27 | 8.710 | 9.000 | 8.660 | 8.830 | 7.804 | 8,266,200 |
| 2024-05-24 | 8.700 | 8.910 | 8.550 | 8.680 | 7.671 | 6,378,500 |
| 2024-05-23 | 9.120 | 9.120 | 8.690 | 8.860 | 7.830 | 10,343,600 |
| 2024-05-22 | 8.920 | 9.350 | 8.870 | 9.090 | 8.033 | 7,008,400 |
| 2024-05-21 | 9.050 | 9.200 | 8.870 | 8.900 | 7.865 | 11,003,540 |
| 2024-05-20 | 9.250 | 9.330 | 9.010 | 9.130 | 8.069 | 18,126,369 |
| 2024-05-17 | 8.920 | 9.350 | 8.660 | 9.300 | 8.219 | 31,844,199 |
| 2024-05-16 | 8.480 | 8.940 | 8.380 | 8.820 | 7.795 | 16,477,289 |
| 2024-05-14 | 8.660 | 8.710 | 8.310 | 8.390 | 7.415 | 11,040,030 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 1.2300 HKD |
| 2025-07-09 | 0.3500 HKD |
| 2024-07-10 | 0.3000 HKD |
| 2023-07-10 | 0.2600 HKD |
| 2022-07-08 | 0.4600 HKD |
| 2021-07-09 | 0.4000 HKD |
| 2020-07-07 | 0.3000 HKD |
| 2019-07-02 | 0.1000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.