China Taiping Insurance Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	8.050	8.050	7.760	7.920	6.999	3,418,000
2023-08-16	8.140	8.160	7.930	8.000	7.070	5,927,400
2023-08-15	8.060	8.350	8.060	8.140	7.194	2,714,043
2023-08-14	8.200	8.200	8.060	8.170	7.220	4,521,267
2023-08-11	8.660	8.660	8.250	8.370	7.397	2,842,533
2023-08-10	8.620	8.680	8.450	8.570	7.574	2,568,124
2023-08-09	8.500	8.640	8.500	8.620	7.618	2,012,915
2023-08-08	8.750	8.750	8.500	8.570	7.574	2,854,000
2023-08-07	9.230	9.230	8.740	8.790	7.768	5,665,603
2023-08-04	8.890	9.410	8.890	9.220	8.148	22,923,869
2023-08-03	8.500	8.880	8.480	8.700	7.689	5,918,360
2023-08-02	8.590	8.820	8.550	8.600	7.600	6,169,612
2023-08-01	8.630	8.880	8.510	8.590	7.591	9,985,292
2023-07-31	8.580	8.950	8.570	8.660	7.653	9,960,258
2023-07-28	7.910	8.600	7.910	8.450	7.468	9,631,465
2023-07-27	7.810	8.380	7.810	8.150	7.203	8,470,833
2023-07-26	7.850	7.870	7.690	7.760	6.858	2,304,624
2023-07-25	7.460	7.830	7.460	7.800	6.893	7,103,200
2023-07-24	7.370	7.430	7.280	7.350	6.496	4,280,146
2023-07-21	7.460	7.490	7.330	7.380	6.522	3,063,600
2023-07-20	7.500	7.590	7.360	7.390	6.531	5,864,800
2023-07-19	7.750	7.750	7.320	7.500	6.628	12,425,390
2023-07-18	8.040	8.070	7.790	7.790	6.884	3,354,000
2023-07-14	8.050	8.200	8.000	8.140	7.194	3,594,400
2023-07-13	7.970	8.050	7.940	8.010	7.079	2,040,636
2023-07-12	7.990	7.990	7.760	7.850	6.937	1,654,800
2023-07-11	7.850	7.910	7.700	7.820	6.911	1,367,394
2023-07-10	7.790	7.850	7.630	7.760	6.858	2,349,877
2023-07-07	8.100	8.100	7.910	7.930	6.778	2,685,702
2023-07-06	8.280	8.280	8.000	8.100	6.924	3,392,085
2023-07-05	8.400	8.450	8.200	8.230	7.035	2,058,400
2023-07-04	8.400	8.450	8.320	8.400	7.180	1,632,331
2023-07-03	8.170	8.430	8.170	8.400	7.180	4,121,264
2023-06-30	8.170	8.230	8.080	8.140	6.958	2,704,889
2023-06-29	8.190	8.190	8.080	8.120	6.941	1,064,800
2023-06-28	8.220	8.220	8.070	8.180	6.992	819,800
2023-06-27	8.030	8.200	8.030	8.150	6.966	1,312,600
2023-06-26	8.010	8.080	7.940	8.020	6.855	2,434,600
2023-06-23	8.120	8.120	7.890	8.000	6.838	1,547,764
2023-06-21	8.130	8.210	8.060	8.120	6.941	2,545,486
2023-06-20	8.340	8.340	8.100	8.170	6.984	4,045,139
2023-06-19	8.400	8.400	8.200	8.340	7.129	1,793,509
2023-06-16	8.400	8.470	8.300	8.400	7.180	5,447,991
2023-06-15	8.260	8.380	8.190	8.360	7.146	4,362,152
2023-06-14	8.540	8.580	8.250	8.300	7.095	3,665,720
2023-06-13	8.480	8.480	8.310	8.420	7.197	1,893,041
2023-06-12	8.440	8.510	8.360	8.460	7.231	1,648,850
2023-06-09	8.520	8.570	8.350	8.440	7.214	2,826,200
2023-06-08	8.470	8.530	8.310	8.490	7.257	2,250,800
2023-06-07	8.490	8.520	8.330	8.370	7.155	2,437,400
2023-06-06	8.380	8.610	8.290	8.370	7.155	3,019,648
2023-06-05	8.370	8.370	8.140	8.290	7.086	1,948,144
2023-06-02	8.270	8.410	8.150	8.310	7.103	3,819,391
2023-06-01	8.140	8.230	8.020	8.110	6.932	2,736,275
2023-05-31	8.280	8.280	8.000	8.160	6.975	8,426,784
2023-05-30	8.440	8.450	8.250	8.340	7.129	2,889,600
2023-05-29	8.520	8.740	8.350	8.440	7.214	3,585,400
2023-05-25	8.550	8.620	8.420	8.470	7.240	5,343,532
2023-05-24	8.780	8.790	8.550	8.630	7.377	3,454,100
2023-05-23	9.040	9.130	8.760	8.780	7.505	3,597,400

← NewerPage 14 of 21 · 1,233 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.