China Taiping Insurance Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	7.180	7.290	7.130	7.210	6.372	1,670,025
2023-11-13	7.170	7.170	7.060	7.130	6.301	2,650,274
2023-11-10	7.280	7.280	7.030	7.130	6.301	2,672,400
2023-11-09	7.290	7.320	7.180	7.180	6.345	2,064,352
2023-11-08	7.400	7.400	7.190	7.230	6.390	3,693,144
2023-11-07	7.600	7.600	7.290	7.310	6.460	6,361,000
2023-11-06	7.480	7.660	7.420	7.620	6.734	5,052,934
2023-11-03	7.240	7.430	7.180	7.400	6.540	4,043,725
2023-11-02	7.310	7.310	7.090	7.160	6.328	2,539,860
2023-11-01	7.220	7.290	7.110	7.190	6.354	2,690,200
2023-10-31	7.200	7.350	7.130	7.220	6.381	4,223,519
2023-10-30	7.160	7.310	7.000	7.200	6.363	6,983,400
2023-10-27	7.390	7.390	6.900	7.290	6.443	10,108,970
2023-10-26	7.330	7.400	7.300	7.330	6.478	3,066,400
2023-10-25	7.770	7.860	7.260	7.330	6.478	11,105,930
2023-10-24	7.560	7.650	7.440	7.560	6.681	5,155,000
2023-10-20	7.510	7.660	7.490	7.570	6.690	2,651,023
2023-10-19	7.800	7.820	7.520	7.520	6.646	6,209,741
2023-10-18	8.090	8.090	7.870	7.910	6.991	2,302,624
2023-10-17	8.000	8.250	8.000	8.090	7.150	6,008,260
2023-10-16	8.060	8.090	7.870	7.890	6.973	3,964,095
2023-10-13	8.160	8.190	8.010	8.050	7.114	3,903,033
2023-10-12	8.120	8.360	8.100	8.280	7.317	9,182,386
2023-10-11	7.860	8.070	7.860	7.980	7.052	3,275,992
2023-10-10	7.920	8.100	7.840	7.860	6.946	3,431,000
2023-10-09	7.790	8.000	7.750	7.840	6.929	1,869,927
2023-10-06	7.430	7.810	7.430	7.680	6.787	1,242,600
2023-10-05	7.740	7.860	7.500	7.530	6.655	1,070,778
2023-10-04	7.470	7.590	7.440	7.570	6.690	1,240,285
2023-10-03	7.750	7.750	7.400	7.600	6.717	3,262,300
2023-09-29	7.840	7.850	7.700	7.800	6.893	791,500
2023-09-28	7.900	7.900	7.700	7.740	6.840	3,248,001
2023-09-27	7.910	7.910	7.780	7.870	6.955	2,233,362
2023-09-26	7.920	7.950	7.750	7.800	6.893	4,928,541
2023-09-25	8.360	8.370	7.830	7.920	6.999	6,674,800
2023-09-22	8.100	8.280	8.060	8.250	7.291	4,050,495
2023-09-21	8.270	8.310	8.060	8.100	7.158	5,243,100
2023-09-20	8.420	8.420	8.260	8.270	7.309	3,850,655
2023-09-19	8.550	8.550	8.320	8.360	7.388	1,663,400
2023-09-18	8.460	8.490	8.260	8.400	7.424	1,938,824
2023-09-15	8.550	8.670	8.430	8.460	7.477	4,956,968
2023-09-14	8.590	8.680	8.460	8.530	7.538	3,645,200
2023-09-13	8.550	8.690	8.470	8.580	7.583	3,826,668
2023-09-12	8.520	8.620	8.420	8.510	7.521	2,788,363
2023-09-11	8.500	8.780	8.370	8.720	7.706	3,832,995
2023-09-07	8.600	8.710	8.520	8.550	7.556	3,155,400
2023-09-06	8.430	8.720	8.390	8.630	7.627	4,757,317
2023-09-05	8.630	8.630	8.370	8.480	7.494	4,035,368
2023-09-04	8.410	8.750	8.350	8.660	7.653	7,207,034
2023-08-31	8.500	8.500	8.190	8.260	7.300	6,177,950
2023-08-30	8.400	8.540	8.320	8.330	7.362	4,731,748
2023-08-29	8.170	8.470	8.130	8.380	7.406	4,859,000
2023-08-28	8.430	8.670	8.130	8.160	7.211	11,061,070
2023-08-25	7.800	8.270	7.680	7.950	7.026	10,501,150
2023-08-24	7.530	7.640	7.460	7.550	6.672	4,335,824
2023-08-23	7.540	7.580	7.450	7.510	6.637	4,086,800
2023-08-22	7.500	7.670	7.440	7.550	6.672	4,717,152
2023-08-21	7.830	7.830	7.510	7.550	6.672	7,189,908
2023-08-18	7.920	8.210	7.810	7.830	6.920	4,103,026
2023-08-17	8.050	8.050	7.760	7.920	6.999	3,418,000

← NewerPage 13 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.