China Taiping Insurance Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	17.500	17.500	16.920	17.070	16.005	7,702,231
2025-10-27	17.100	17.460	16.890	17.380	16.296	10,127,540
2025-10-24	17.000	17.120	16.690	16.980	15.921	4,721,046
2025-10-23	16.950	17.160	16.500	16.960	15.902	7,610,107
2025-10-22	17.100	17.230	16.840	16.950	15.893	7,170,539
2025-10-21	16.880	17.580	16.880	17.200	16.127	18,411,801
2025-10-20	16.800	16.980	16.550	16.750	15.705	10,342,360
2025-10-17	16.980	17.100	16.200	16.400	15.377	11,191,720
2025-10-16	17.080	17.400	16.890	16.980	15.921	13,146,560
2025-10-15	15.840	17.200	15.840	17.140	16.071	28,467,359
2025-10-14	16.180	16.680	15.750	15.800	14.815	14,325,200
2025-10-13	15.410	16.090	15.210	16.030	15.030	19,731,221
2025-10-10	15.410	16.250	15.300	15.960	14.965	17,553,180
2025-10-09	15.000	15.450	14.770	15.410	14.449	12,080,000
2025-10-08	14.850	14.870	14.540	14.800	13.877	2,243,405
2025-10-06	14.900	14.970	14.800	14.880	13.952	895,400
2025-10-03	15.310	15.310	14.820	14.970	14.036	2,556,457
2025-10-02	15.220	15.430	15.110	15.310	14.355	4,134,779
2025-09-30	15.240	15.410	14.970	15.220	14.271	8,730,060
2025-09-29	14.870	15.490	14.600	15.240	14.289	16,049,120
2025-09-26	14.380	14.970	14.180	14.770	13.849	14,351,840
2025-09-25	14.940	15.000	14.350	14.380	13.483	15,683,800
2025-09-24	14.800	15.160	14.800	14.950	14.018	7,492,065
2025-09-23	15.100	15.100	14.720	15.000	14.064	9,202,924
2025-09-22	15.580	15.580	14.990	15.120	14.177	13,845,710
2025-09-19	15.500	15.640	15.270	15.580	14.608	11,359,400
2025-09-18	15.900	15.900	15.120	15.460	14.496	12,309,090
2025-09-17	15.620	15.880	15.550	15.840	14.852	7,454,975
2025-09-16	16.200	16.380	15.390	15.600	14.627	13,521,630
2025-09-15	16.420	16.500	16.040	16.240	15.227	12,009,510
2025-09-12	16.460	16.800	16.390	16.410	15.387	6,938,952
2025-09-11	16.590	16.590	15.970	16.390	15.368	10,702,940
2025-09-10	16.280	16.410	16.080	16.300	15.283	13,208,610
2025-09-09	15.900	16.270	15.860	16.110	15.105	13,535,140
2025-09-08	15.980	15.980	15.530	15.820	14.833	11,118,140
2025-09-05	15.730	16.100	15.440	15.970	14.974	11,182,960
2025-09-04	16.340	16.440	15.560	15.710	14.730	18,906,449
2025-09-03	16.390	16.760	16.100	16.170	15.161	9,145,200
2025-09-02	16.660	16.670	16.260	16.440	15.415	17,286,689
2025-09-01	16.330	17.050	16.250	16.540	15.508	32,497,711
2025-08-29	17.840	17.840	16.000	16.180	15.171	89,997,516
2025-08-28	17.980	18.580	17.630	18.300	17.159	15,374,390
2025-08-27	19.200	19.200	17.770	18.010	16.887	19,659,730
2025-08-26	19.200	19.370	18.800	18.950	17.768	12,929,300
2025-08-25	18.900	19.480	18.560	19.300	18.096	18,480,359
2025-08-22	18.840	18.990	18.380	18.800	17.627	12,787,850
2025-08-21	18.770	19.000	18.490	18.840	17.665	8,988,076
2025-08-20	18.490	18.890	18.150	18.770	17.599	8,600,694
2025-08-19	19.200	19.500	18.400	18.490	17.337	14,092,480
2025-08-18	18.890	19.600	18.890	19.200	18.002	15,990,210
2025-08-15	18.520	19.130	18.300	18.890	17.712	18,325,930
2025-08-14	18.280	19.200	18.160	18.710	17.543	18,854,539
2025-08-13	17.920	18.240	17.770	18.150	17.018	10,663,130
2025-08-12	16.980	17.910	16.910	17.860	16.746	10,772,930
2025-08-11	17.360	17.360	16.760	16.980	15.921	15,766,000
2025-08-08	17.050	17.240	17.000	17.140	16.071	6,305,363
2025-08-07	17.470	17.580	16.760	17.310	16.230	9,334,103
2025-08-06	17.500	17.580	17.120	17.400	16.315	7,503,935
2025-08-05	17.020	17.470	17.000	17.360	16.277	7,667,573
2025-08-04	16.960	17.240	16.790	17.190	16.118	10,503,720

← NewerPage 5 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.