China Taiping Insurance Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	21.220	21.440	20.920	21.280	19.953	6,360,882
2026-04-24	20.580	21.320	20.560	21.220	19.896	13,310,930
2026-04-23	22.080	22.080	20.520	20.560	19.278	23,821,891
2026-04-22	22.300	22.620	21.940	22.040	20.665	7,939,341
2026-04-21	22.460	22.560	22.020	22.360	20.965	4,725,764
2026-04-20	22.200	22.540	21.740	22.460	21.059	7,208,050
2026-04-17	22.380	22.380	21.700	22.200	20.815	8,233,372
2026-04-16	22.100	22.460	21.900	22.320	20.928	8,490,791
2026-04-15	22.900	23.080	21.840	21.980	20.609	9,060,782
2026-04-14	22.740	22.820	22.380	22.700	21.284	10,333,490
2026-04-13	22.780	22.780	21.940	22.280	20.890	10,936,480
2026-04-10	22.780	23.300	22.300	22.840	21.415	11,759,760
2026-04-09	22.160	22.260	21.840	22.060	20.684	10,062,440
2026-04-08	22.220	22.600	21.900	22.160	20.778	13,033,920
2026-04-02	21.480	21.480	20.900	21.120	19.803	6,841,079
2026-04-01	21.200	21.620	20.880	21.240	19.915	12,647,540
2026-03-31	19.860	20.700	19.860	20.480	19.203	15,566,420
2026-03-30	20.380	20.520	19.710	20.000	18.753	17,655,359
2026-03-27	21.200	21.260	20.600	20.880	19.578	9,054,250
2026-03-26	22.300	22.800	20.640	20.960	19.653	23,856,711
2026-03-25	21.420	21.680	20.580	21.180	19.859	10,298,660
2026-03-24	20.500	21.160	20.220	21.080	19.765	10,896,110
2026-03-23	20.800	20.960	19.870	20.140	18.884	20,387,750
2026-03-20	22.060	22.380	21.240	21.660	20.309	8,060,784
2026-03-19	21.700	22.180	21.500	21.720	20.365	6,489,642
2026-03-18	22.120	22.620	21.980	22.320	20.928	7,361,200
2026-03-17	21.620	22.740	21.620	21.820	20.459	8,062,400
2026-03-16	21.160	21.520	20.760	21.440	20.103	6,870,037
2026-03-13	21.880	21.960	21.040	21.240	19.915	4,891,850
2026-03-12	21.660	21.880	21.300	21.720	20.365	4,493,933
2026-03-11	22.000	22.180	21.460	21.660	20.309	6,568,324
2026-03-10	21.980	22.160	21.620	21.780	20.422	6,106,673
2026-03-09	21.400	21.600	20.720	21.480	20.140	10,316,490
2026-03-06	21.800	22.260	21.480	22.040	20.665	5,103,502
2026-03-05	22.220	22.800	21.800	21.980	20.609	6,967,526
2026-03-04	21.800	22.340	20.940	21.700	20.347	13,900,670
2026-03-03	23.000	23.140	22.020	22.360	20.965	8,500,442
2026-03-02	22.640	22.880	21.800	22.640	21.228	11,817,920
2026-02-27	22.880	23.160	22.600	22.860	21.434	12,034,030
2026-02-26	24.240	24.320	22.620	22.840	21.415	12,789,560
2026-02-25	24.000	24.000	23.320	23.800	22.316	7,365,063
2026-02-24	24.340	24.640	23.300	23.660	22.184	10,393,110
2026-02-23	23.800	24.960	23.800	24.760	23.216	2,743,428
2026-02-20	24.520	24.580	24.000	24.260	22.747	2,223,480
2026-02-16	24.180	24.500	23.620	24.500	22.972	1,780,888
2026-02-13	24.360	24.600	23.700	24.000	22.503	10,352,000
2026-02-12	25.060	25.100	24.500	24.700	23.159	7,913,106
2026-02-11	25.700	25.840	24.820	24.980	23.422	7,438,898
2026-02-10	25.940	25.960	25.320	25.480	23.891	7,201,391
2026-02-09	25.500	25.960	24.920	25.620	24.022	9,649,592
2026-02-06	24.600	24.920	24.180	24.640	23.103	11,919,980
2026-02-05	25.660	25.680	24.500	25.200	23.628	10,842,800
2026-02-04	25.560	25.900	25.140	25.660	24.060	10,915,960
2026-02-03	25.040	25.860	24.800	25.300	23.722	18,215,221
2026-02-02	25.600	25.720	24.320	24.680	23.141	14,999,780
2026-01-30	25.540	25.900	24.900	25.620	24.022	12,582,080
2026-01-29	25.080	25.880	25.080	25.540	23.947	16,099,230
2026-01-28	24.560	25.260	24.480	25.200	23.628	13,383,850
2026-01-27	24.000	24.820	24.000	24.760	23.216	14,574,860
2026-01-26	23.100	24.300	23.100	24.080	22.578	12,180,350

← NewerPage 3 of 5 · 246 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.