China Taiping Insurance Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 8.100 | 8.710 | 8.020 | 8.570 | 7.574 | 16,278,220 |
| 2024-05-10 | 7.760 | 8.150 | 7.760 | 8.060 | 7.123 | 10,443,190 |
| 2024-05-09 | 7.570 | 7.830 | 7.570 | 7.720 | 6.823 | 5,108,394 |
| 2024-05-08 | 7.770 | 7.910 | 7.560 | 7.570 | 6.690 | 6,310,200 |
| 2024-05-07 | 7.720 | 7.930 | 7.670 | 7.760 | 6.858 | 8,370,376 |
| 2024-05-06 | 7.660 | 7.740 | 7.520 | 7.700 | 6.805 | 7,088,861 |
| 2024-05-03 | 7.550 | 7.700 | 7.470 | 7.620 | 6.734 | 3,216,385 |
| 2024-05-02 | 7.200 | 7.480 | 7.030 | 7.400 | 6.540 | 4,643,480 |
| 2024-04-30 | 7.470 | 7.470 | 7.080 | 7.200 | 6.363 | 8,480,630 |
| 2024-04-29 | 7.300 | 7.540 | 7.280 | 7.400 | 6.540 | 10,851,390 |
| 2024-04-26 | 7.040 | 7.300 | 7.040 | 7.230 | 6.390 | 8,586,761 |
| 2024-04-25 | 6.840 | 7.270 | 6.810 | 7.040 | 6.222 | 12,559,600 |
| 2024-04-24 | 6.500 | 6.870 | 6.500 | 6.830 | 6.036 | 8,585,917 |
| 2024-04-23 | 6.500 | 6.530 | 6.440 | 6.470 | 5.718 | 2,852,808 |
| 2024-04-22 | 6.490 | 6.660 | 6.440 | 6.470 | 5.718 | 5,501,729 |
| 2024-04-19 | 6.450 | 6.510 | 6.350 | 6.390 | 5.647 | 3,640,125 |
| 2024-04-18 | 6.230 | 6.600 | 6.230 | 6.470 | 5.718 | 8,130,795 |
| 2024-04-17 | 6.060 | 6.230 | 6.060 | 6.230 | 5.506 | 3,606,176 |
| 2024-04-16 | 6.210 | 6.210 | 6.050 | 6.060 | 5.356 | 3,648,944 |
| 2024-04-15 | 6.200 | 6.290 | 6.140 | 6.190 | 5.470 | 4,879,600 |
| 2024-04-12 | 6.530 | 6.540 | 6.240 | 6.240 | 5.515 | 9,643,063 |
| 2024-04-11 | 6.600 | 6.640 | 6.480 | 6.590 | 5.824 | 5,764,486 |
| 2024-04-10 | 6.710 | 6.770 | 6.620 | 6.670 | 5.895 | 6,725,802 |
| 2024-04-09 | 6.700 | 6.830 | 6.660 | 6.700 | 5.921 | 4,500,917 |
| 2024-04-08 | 6.720 | 6.830 | 6.590 | 6.700 | 5.921 | 3,420,988 |
| 2024-04-05 | 6.980 | 6.990 | 6.670 | 6.690 | 5.912 | 3,013,013 |
| 2024-04-03 | 6.960 | 7.100 | 6.940 | 6.980 | 6.169 | 4,539,400 |
| 2024-04-02 | 6.870 | 7.090 | 6.840 | 6.940 | 6.133 | 6,786,148 |
| 2024-03-28 | 6.680 | 6.920 | 6.580 | 6.850 | 6.054 | 9,295,230 |
| 2024-03-27 | 6.600 | 6.730 | 6.580 | 6.680 | 5.903 | 5,469,025 |
| 2024-03-26 | 6.640 | 6.880 | 6.530 | 6.580 | 5.815 | 15,732,800 |
| 2024-03-25 | 6.650 | 6.700 | 6.360 | 6.470 | 5.718 | 8,193,000 |
| 2024-03-22 | 6.840 | 6.840 | 6.530 | 6.690 | 5.912 | 7,753,946 |
| 2024-03-21 | 6.800 | 6.950 | 6.800 | 6.870 | 6.071 | 3,076,865 |
| 2024-03-20 | 6.790 | 6.840 | 6.760 | 6.790 | 6.001 | 2,998,267 |
| 2024-03-19 | 7.070 | 7.070 | 6.790 | 6.790 | 6.001 | 4,846,753 |
| 2024-03-18 | 6.960 | 7.250 | 6.910 | 7.070 | 6.248 | 5,187,131 |
| 2024-03-15 | 6.910 | 6.980 | 6.830 | 6.950 | 6.142 | 9,386,969 |
| 2024-03-14 | 7.090 | 7.140 | 6.900 | 6.990 | 6.177 | 6,575,172 |
| 2024-03-13 | 7.340 | 7.340 | 7.020 | 7.090 | 6.266 | 8,044,000 |
| 2024-03-12 | 7.100 | 7.300 | 6.990 | 7.250 | 6.407 | 6,457,006 |
| 2024-03-11 | 6.950 | 7.170 | 6.950 | 7.010 | 6.195 | 3,001,161 |
| 2024-03-08 | 6.890 | 7.010 | 6.820 | 6.940 | 6.133 | 3,340,400 |
| 2024-03-07 | 6.870 | 7.060 | 6.810 | 6.850 | 6.054 | 4,947,193 |
| 2024-03-06 | 6.870 | 6.960 | 6.800 | 6.870 | 6.071 | 3,300,642 |
| 2024-03-05 | 6.860 | 7.140 | 6.850 | 6.870 | 6.071 | 4,921,019 |
| 2024-03-04 | 7.000 | 7.000 | 6.830 | 6.920 | 6.116 | 4,182,142 |
| 2024-03-01 | 6.840 | 7.050 | 6.730 | 6.950 | 6.142 | 4,807,975 |
| 2024-02-29 | 6.850 | 6.970 | 6.820 | 6.830 | 6.036 | 7,508,593 |
| 2024-02-28 | 7.030 | 7.050 | 6.870 | 6.870 | 6.071 | 4,390,000 |
| 2024-02-27 | 7.040 | 7.100 | 6.890 | 7.050 | 6.230 | 6,302,676 |
| 2024-02-26 | 7.220 | 7.270 | 7.000 | 7.080 | 6.257 | 6,558,537 |
| 2024-02-23 | 7.270 | 7.480 | 7.190 | 7.210 | 6.372 | 8,659,400 |
| 2024-02-22 | 7.000 | 7.270 | 6.960 | 7.220 | 6.381 | 5,096,600 |
| 2024-02-21 | 6.560 | 7.220 | 6.540 | 7.030 | 6.213 | 11,549,850 |
| 2024-02-20 | 6.530 | 6.670 | 6.480 | 6.650 | 5.877 | 3,553,234 |
| 2024-02-19 | 6.510 | 6.650 | 6.400 | 6.580 | 5.815 | 5,138,600 |
| 2024-02-16 | 6.300 | 6.530 | 6.180 | 6.500 | 5.744 | 2,317,400 |
| 2024-02-15 | 6.160 | 6.320 | 6.120 | 6.250 | 5.523 | 981,008 |
| 2024-02-14 | 6.190 | 6.250 | 5.990 | 6.220 | 5.497 | 1,962,000 |
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.