China Taiping Insurance Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	23.000	23.360	22.500	23.300	21.847	13,135,190
2026-01-22	23.620	23.960	22.700	23.000	21.565	17,471,230
2026-01-21	23.800	23.980	23.200	23.580	22.109	15,713,390
2026-01-20	23.200	24.080	22.660	23.800	22.316	28,021,391
2026-01-19	21.420	23.240	20.860	22.800	21.378	29,154,410
2026-01-16	20.800	21.420	20.800	21.420	20.084	8,974,990
2026-01-15	20.900	21.580	20.580	20.840	19.540	8,745,723
2026-01-14	21.560	21.560	20.680	21.000	19.690	15,830,930
2026-01-13	20.700	21.700	20.260	21.560	20.215	19,753,270
2026-01-12	21.220	21.220	20.100	20.680	19.390	21,667,561
2026-01-09	21.380	21.540	20.700	21.000	19.690	8,676,019
2026-01-08	21.600	21.600	20.800	21.120	19.803	6,367,259
2026-01-07	21.260	21.720	21.080	21.680	20.328	10,455,200
2026-01-06	20.580	21.620	20.500	21.300	19.972	20,409,490
2026-01-05	19.060	20.720	18.830	20.560	19.278	18,159,029
2026-01-02	18.730	19.320	18.640	19.310	18.106	1,830,030
2025-12-31	18.930	18.950	18.630	18.690	17.524	1,968,405
2025-12-30	19.110	19.110	18.490	18.890	17.712	6,396,664
2025-12-29	19.430	19.760	18.720	18.970	17.787	18,486,551
2025-12-24	18.980	19.400	18.900	19.300	18.096	3,190,000
2025-12-23	19.200	19.700	18.930	19.170	17.974	8,106,569
2025-12-22	19.090	19.330	18.800	19.110	17.918	6,264,367
2025-12-19	19.160	19.250	18.780	19.060	17.871	9,468,101
2025-12-18	18.810	19.110	18.720	19.000	17.815	8,322,179
2025-12-17	18.590	19.100	18.300	18.810	17.637	10,143,950
2025-12-16	18.910	19.150	18.150	18.510	17.356	9,538,620
2025-12-15	18.460	19.200	18.290	18.910	17.731	12,809,310
2025-12-12	17.880	18.880	17.680	18.460	17.309	15,216,520
2025-12-11	18.490	18.490	17.660	17.830	16.718	6,913,105
2025-12-10	18.250	18.250	17.820	18.150	17.018	7,087,776
2025-12-09	18.830	18.830	17.980	18.080	16.952	6,607,200
2025-12-08	18.760	19.050	18.610	18.710	17.543	10,661,960
2025-12-05	17.320	18.820	17.320	18.710	17.543	11,698,870
2025-12-04	17.140	17.570	17.110	17.470	16.380	4,947,597
2025-12-03	17.560	17.580	17.070	17.190	16.118	6,379,919
2025-12-02	17.500	17.950	17.400	17.560	16.465	8,906,309
2025-12-01	17.300	17.530	17.150	17.400	16.315	7,350,942
2025-11-28	17.890	17.890	17.310	17.370	16.287	14,206,910
2025-11-27	17.700	18.280	16.770	17.900	16.784	34,415,359
2025-11-26	18.390	18.580	18.200	18.250	17.112	4,757,009
2025-11-25	17.720	18.590	17.720	18.300	17.159	7,649,125
2025-11-24	18.030	18.160	17.490	17.630	16.530	16,316,430
2025-11-21	18.200	18.400	17.800	18.000	16.877	11,617,180
2025-11-20	19.170	19.280	18.600	18.720	17.552	5,238,701
2025-11-19	18.840	19.030	18.570	18.930	17.749	7,870,937
2025-11-18	19.500	19.620	18.660	18.840	17.665	14,278,080
2025-11-17	20.240	20.380	19.460	19.810	18.574	10,013,010
2025-11-14	20.080	20.500	19.920	20.240	18.978	12,221,950
2025-11-13	19.690	20.540	19.560	20.440	19.165	14,210,630
2025-11-12	19.220	20.000	19.220	19.650	18.424	10,122,820
2025-11-11	19.150	19.470	19.060	19.220	18.021	10,377,720
2025-11-10	18.240	19.180	18.030	19.070	17.881	14,389,120
2025-11-07	18.310	18.410	18.060	18.240	17.102	9,124,210
2025-11-06	18.140	18.560	18.120	18.310	17.168	9,694,048
2025-11-05	17.980	18.220	17.390	18.140	17.009	11,449,300
2025-11-04	17.500	18.310	17.420	18.130	16.999	19,217,439
2025-11-03	17.700	17.840	17.380	17.700	16.596	12,110,030
2025-10-31	18.020	18.120	17.560	17.680	16.577	20,314,000
2025-10-30	18.100	18.720	17.620	17.800	16.690	34,320,688
2025-10-28	17.500	17.500	16.920	17.070	16.005	7,702,231

← NewerPage 4 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.