China Taiping Insurance Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	9.700	9.950	9.700	9.850	8.420	3,544,897
2023-02-20	9.480	10.000	9.480	9.950	8.505	3,092,738
2023-02-17	9.560	9.760	9.500	9.550	8.163	3,855,234
2023-02-16	9.740	9.900	9.600	9.650	8.249	4,835,063
2023-02-15	10.100	10.100	9.590	9.700	8.291	5,388,892
2023-02-14	9.980	10.120	9.900	10.040	8.582	4,326,000
2023-02-13	9.850	10.080	9.710	10.020	8.565	3,770,875
2023-02-10	10.140	10.160	9.850	9.880	8.445	3,667,600
2023-02-09	9.790	10.160	9.620	10.100	8.633	5,298,200
2023-02-08	9.610	9.950	9.610	9.790	8.368	4,456,035
2023-02-07	9.770	9.890	9.610	9.630	8.232	3,713,800
2023-02-06	9.800	9.820	9.590	9.700	8.291	4,864,577
2023-02-03	9.970	10.060	9.700	9.830	8.402	7,890,243
2023-02-02	10.980	10.980	9.900	9.970	8.522	19,358,680
2023-02-01	10.840	10.980	10.700	10.920	9.334	7,343,934
2023-01-31	10.920	11.160	10.620	10.820	9.249	9,737,091
2023-01-30	11.440	11.440	10.740	10.840	9.266	12,621,660
2023-01-27	11.720	11.720	11.440	11.600	9.915	1,726,924
2023-01-26	11.580	11.960	11.560	11.720	10.018	2,764,247
2023-01-20	11.000	11.520	10.940	11.520	9.847	6,910,814
2023-01-19	10.900	11.020	10.740	10.900	9.317	3,385,937
2023-01-18	10.940	11.020	10.740	10.920	9.334	5,295,450
2023-01-17	11.080	11.120	10.780	10.940	9.351	8,813,733
2023-01-16	11.040	11.480	10.960	11.080	9.471	9,786,200
2023-01-13	10.840	11.020	10.700	11.000	9.403	7,924,650
2023-01-12	10.900	10.900	10.480	10.840	9.266	8,160,122
2023-01-11	10.460	10.820	10.280	10.800	9.232	9,872,770
2023-01-10	10.500	10.500	10.160	10.360	8.856	5,113,003
2023-01-09	10.580	10.740	10.400	10.500	8.975	5,789,675
2023-01-06	10.360	10.540	10.040	10.480	8.958	7,764,785
2023-01-05	10.400	10.660	10.240	10.360	8.856	11,308,170
2023-01-04	9.830	10.240	9.790	10.200	8.719	11,109,460
2023-01-03	9.720	9.980	9.500	9.830	8.402	8,596,133
2022-12-30	9.420	9.960	9.420	9.720	8.308	7,295,299
2022-12-29	9.470	9.470	9.200	9.360	8.001	2,601,042
2022-12-28	9.250	9.630	9.200	9.480	8.103	4,021,150
2022-12-23	9.380	9.380	9.080	9.250	7.907	2,325,734
2022-12-22	9.350	9.450	9.130	9.280	7.932	3,393,923
2022-12-21	9.140	9.160	8.990	9.130	7.804	2,604,063
2022-12-20	9.240	9.240	8.880	9.040	7.727	7,952,360
2022-12-19	9.650	9.800	9.160	9.250	7.907	5,090,014
2022-12-16	9.420	9.770	9.370	9.650	8.249	4,899,675
2022-12-15	9.540	9.680	9.350	9.530	8.146	6,751,857
2022-12-14	9.980	10.100	9.580	9.680	8.274	5,486,004
2022-12-13	9.810	10.000	9.630	9.850	8.420	7,314,559
2022-12-12	9.740	10.040	9.700	9.810	8.385	10,134,000
2022-12-09	9.310	9.960	9.240	9.910	8.471	21,491,670
2022-12-08	8.510	9.340	8.510	9.210	7.873	15,478,300
2022-12-07	8.570	8.980	8.410	8.490	7.257	15,285,670
2022-12-06	8.200	8.660	8.200	8.610	7.360	9,762,972
2022-12-05	7.950	8.500	7.950	8.440	7.214	13,855,440
2022-12-02	7.870	7.900	7.710	7.850	6.710	2,872,628
2022-12-01	8.200	8.240	7.750	7.860	6.719	10,941,720
2022-11-30	7.500	8.030	7.460	7.920	6.770	15,805,050
2022-11-29	6.930	7.500	6.930	7.480	6.394	13,534,500
2022-11-28	7.000	7.000	6.690	6.940	5.932	4,284,000
2022-11-25	6.920	7.080	6.840	7.080	6.052	4,162,000
2022-11-24	6.840	6.880	6.770	6.860	5.864	1,956,400
2022-11-23	6.700	6.840	6.690	6.740	5.761	1,867,800
2022-11-22	6.680	6.750	6.570	6.680	5.710	3,643,389

← NewerPage 16 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.