China Taiping Insurance Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	6.530	6.530	6.010	6.190	5.470	4,442,998
2024-02-08	6.530	6.690	6.530	6.630	5.859	5,419,299
2024-02-07	6.620	6.640	6.480	6.530	5.771	6,380,416
2024-02-06	6.300	6.590	6.220	6.530	5.771	8,713,440
2024-02-05	6.450	6.530	6.220	6.300	5.568	6,454,593
2024-02-02	6.430	6.650	6.370	6.430	5.683	3,452,346
2024-02-01	6.580	6.670	6.350	6.430	5.683	4,548,200
2024-01-31	6.520	6.600	6.410	6.480	5.727	5,734,427
2024-01-30	6.750	6.800	6.470	6.520	5.762	4,702,059
2024-01-29	6.710	6.980	6.710	6.810	6.018	6,440,600
2024-01-26	6.690	6.800	6.560	6.610	5.842	5,420,466
2024-01-25	6.320	6.740	6.280	6.720	5.939	9,094,141
2024-01-24	6.050	6.380	5.980	6.300	5.568	5,400,866
2024-01-23	5.700	6.120	5.670	6.050	5.347	5,782,789
2024-01-22	5.980	6.000	5.620	5.700	5.037	5,572,000
2024-01-19	5.930	6.060	5.890	5.940	5.250	3,670,351
2024-01-18	5.910	6.040	5.890	5.990	5.294	3,768,703
2024-01-17	6.230	6.230	5.970	5.980	5.285	7,676,713
2024-01-16	6.280	6.430	6.230	6.250	5.523	1,882,460
2024-01-15	6.370	6.420	6.260	6.340	5.603	927,228
2024-01-12	6.350	6.420	6.250	6.370	5.630	1,770,003
2024-01-11	6.230	6.440	6.200	6.350	5.612	3,913,543
2024-01-10	6.350	6.350	6.200	6.220	5.497	7,961,614
2024-01-09	6.320	6.470	6.280	6.350	5.612	2,220,400
2024-01-08	6.500	6.510	6.290	6.320	5.585	3,843,976
2024-01-05	6.480	6.600	6.450	6.460	5.709	1,739,956
2024-01-04	6.670	6.680	6.460	6.530	5.771	2,747,725
2024-01-03	6.580	6.660	6.520	6.660	5.886	1,797,200
2024-01-02	6.720	6.790	6.510	6.570	5.806	3,023,230
2023-12-29	6.700	6.780	6.650	6.720	5.939	2,253,915
2023-12-28	6.330	6.680	6.330	6.670	5.895	3,767,400
2023-12-27	6.330	6.420	6.220	6.340	5.603	2,358,713
2023-12-22	6.360	6.480	6.260	6.330	5.594	1,840,337
2023-12-21	6.310	6.380	6.250	6.350	5.612	1,629,138
2023-12-20	6.430	6.460	6.280	6.310	5.577	2,614,600
2023-12-19	6.530	6.530	6.340	6.340	5.603	3,600,397
2023-12-18	6.620	6.630	6.500	6.530	5.771	3,204,556
2023-12-15	6.600	6.740	6.540	6.630	5.859	5,671,232
2023-12-14	6.610	6.670	6.440	6.480	5.727	2,564,520
2023-12-13	6.650	6.650	6.490	6.550	5.789	3,078,463
2023-12-12	6.700	6.700	6.540	6.650	5.877	3,280,616
2023-12-11	6.540	6.620	6.340	6.600	5.833	2,998,200
2023-12-08	6.660	6.710	6.590	6.600	5.833	1,238,466
2023-12-07	6.760	6.760	6.560	6.680	5.903	1,777,215
2023-12-06	6.690	6.770	6.540	6.760	5.974	2,607,008
2023-12-05	6.840	6.840	6.600	6.650	5.877	4,756,747
2023-12-04	7.060	7.060	6.840	6.860	6.063	3,841,285
2023-12-01	7.080	7.090	6.950	6.950	6.142	1,728,642
2023-11-30	7.030	7.130	6.910	7.080	6.257	5,971,607
2023-11-29	7.210	7.210	6.910	6.930	6.124	5,437,810
2023-11-28	7.140	7.200	7.060	7.110	6.284	1,606,842
2023-11-27	7.270	7.270	7.050	7.160	6.328	2,944,842
2023-11-24	7.370	7.380	7.250	7.270	6.425	1,764,800
2023-11-23	7.290	7.370	7.200	7.370	6.513	3,069,498
2023-11-22	7.300	7.340	7.230	7.290	6.443	1,333,443
2023-11-21	7.430	7.480	7.270	7.300	6.451	2,352,570
2023-11-20	7.330	7.330	7.190	7.280	6.434	2,287,411
2023-11-17	7.340	7.340	7.180	7.230	6.390	2,618,800
2023-11-16	7.490	7.500	7.260	7.280	6.434	3,139,646
2023-11-15	7.350	7.430	7.280	7.430	6.566	5,286,552

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.