China Taiping Insurance Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	17.500	17.860	17.040	17.100	16.033	11,200,090
2025-07-31	18.020	18.160	17.280	17.500	16.409	21,700,410
2025-07-30	17.740	18.560	17.600	18.220	17.084	27,796,430
2025-07-29	17.500	17.860	17.200	17.740	16.634	13,814,080
2025-07-28	17.220	18.080	17.000	17.560	16.465	32,279,580
2025-07-25	17.100	17.280	16.760	17.020	15.958	16,855,199
2025-07-24	16.600	17.120	16.420	17.000	15.940	19,000,340
2025-07-23	16.780	16.900	16.220	16.340	15.321	24,325,420
2025-07-22	16.500	16.720	16.180	16.620	15.583	13,365,810
2025-07-21	16.220	16.640	16.000	16.460	15.433	12,067,060
2025-07-18	15.340	16.240	15.340	16.220	15.208	15,391,840
2025-07-17	15.520	15.620	15.140	15.340	14.383	9,042,300
2025-07-16	15.820	15.960	15.380	15.520	14.552	10,312,450
2025-07-15	15.780	16.360	15.620	15.820	14.833	12,813,680
2025-07-14	15.500	15.940	15.360	15.780	14.796	13,959,010
2025-07-11	15.360	15.940	15.220	15.480	14.515	19,386,910
2025-07-10	14.900	15.460	14.800	15.320	14.364	13,494,600
2025-07-09	15.320	15.320	14.840	14.980	14.046	16,832,600
2025-07-08	15.620	15.920	15.400	15.700	14.393	11,461,280
2025-07-07	15.560	15.760	15.380	15.720	14.411	10,264,400
2025-07-04	15.280	15.860	14.840	15.600	14.301	13,963,840
2025-07-03	15.460	15.460	14.980	15.240	13.971	10,320,170
2025-07-02	15.340	15.500	15.080	15.240	13.971	12,627,940
2025-06-30	15.480	15.560	15.120	15.300	14.026	16,887,820
2025-06-27	15.900	16.200	15.260	15.360	14.081	20,014,000
2025-06-26	16.180	16.240	15.680	15.920	14.594	16,646,930
2025-06-25	15.700	16.300	15.520	16.140	14.796	34,718,301
2025-06-24	14.660	15.760	14.640	15.460	14.173	26,847,820
2025-06-23	14.000	14.640	13.880	14.620	13.403	10,146,960
2025-06-20	13.740	14.380	13.660	14.140	12.963	10,920,180
2025-06-19	14.300	14.300	13.620	13.740	12.596	15,499,490
2025-06-18	14.460	14.500	13.960	14.300	13.109	12,729,150
2025-06-17	14.300	14.860	14.200	14.400	13.201	15,440,940
2025-06-16	13.960	14.520	13.920	14.300	13.109	15,166,100
2025-06-13	14.180	14.280	13.980	14.060	12.889	12,223,660
2025-06-12	13.940	14.980	13.880	14.180	12.999	29,372,920
2025-06-11	13.300	14.080	13.200	13.980	12.816	19,067,350
2025-06-10	13.060	13.600	13.020	13.200	12.101	11,672,730
2025-06-09	12.840	13.100	12.700	13.040	11.954	9,952,672
2025-06-06	12.740	12.980	12.480	12.740	11.679	10,204,400
2025-06-05	12.480	12.800	12.300	12.760	11.697	11,551,140
2025-06-04	12.200	12.480	12.200	12.380	11.349	7,033,734
2025-06-03	12.000	12.340	11.960	12.240	11.221	6,697,416
2025-06-02	12.220	12.220	11.600	12.020	11.019	3,080,129
2025-05-30	12.420	12.420	12.000	12.060	11.056	9,986,812
2025-05-29	12.180	12.440	12.060	12.420	11.386	7,958,402
2025-05-28	12.180	12.280	12.040	12.120	11.111	7,406,368
2025-05-27	12.000	12.160	11.940	12.120	11.111	6,886,544
2025-05-26	12.040	12.260	11.880	11.980	10.982	8,676,704
2025-05-23	11.900	12.280	11.760	11.960	10.964	13,767,380
2025-05-22	11.840	12.040	11.720	11.900	10.909	10,714,000
2025-05-21	11.900	12.000	11.760	11.860	10.872	12,566,430
2025-05-20	11.860	12.060	11.700	11.900	10.909	7,642,993
2025-05-19	11.840	11.980	11.700	11.860	10.872	7,725,040
2025-05-16	12.020	12.180	11.740	11.840	10.854	9,071,500
2025-05-15	12.240	12.380	12.000	12.120	11.111	14,450,870
2025-05-14	11.360	12.400	11.360	12.240	11.221	30,170,400
2025-05-13	11.580	11.640	11.300	11.300	10.359	9,371,633
2025-05-12	11.100	11.680	11.080	11.640	10.671	12,886,690
2025-05-09	11.140	11.160	10.900	10.960	10.047	4,756,450

← NewerPage 6 of 21 · 1,232 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.