China Taiping Insurance Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	10.940	11.360	10.840	11.140	10.212	7,372,248
2025-05-07	11.160	11.400	10.880	10.900	9.992	11,508,630
2025-05-06	11.060	11.080	10.820	10.920	10.011	8,621,019
2025-05-02	10.600	11.180	10.600	11.060	10.139	1,925,470
2025-04-30	10.520	10.780	10.420	10.760	9.864	14,406,160
2025-04-29	10.440	10.500	10.320	10.380	9.516	3,938,641
2025-04-28	10.500	10.500	10.240	10.400	9.534	9,554,600
2025-04-25	10.560	10.740	10.500	10.540	9.662	7,746,900
2025-04-24	10.800	10.800	10.400	10.500	9.626	8,293,600
2025-04-23	10.700	10.780	10.580	10.720	9.827	6,661,412
2025-04-22	10.480	10.700	10.320	10.520	9.644	8,207,642
2025-04-17	10.220	10.560	10.220	10.480	9.607	8,626,062
2025-04-16	10.500	10.580	10.180	10.320	9.461	6,172,622
2025-04-15	10.600	10.640	10.480	10.580	9.699	7,265,200
2025-04-14	10.380	10.520	10.280	10.500	9.626	7,865,167
2025-04-11	10.100	10.300	9.980	10.160	9.314	8,354,108
2025-04-10	10.380	10.600	10.100	10.180	9.332	8,569,728
2025-04-09	9.600	10.160	9.560	10.080	9.241	10,550,320
2025-04-08	10.000	10.260	9.720	10.000	9.167	12,868,300
2025-04-07	11.200	11.280	9.920	9.970	9.140	24,143,840
2025-04-03	11.880	12.200	11.840	12.120	11.111	6,764,003
2025-04-02	11.880	12.180	11.800	12.160	11.147	6,469,242
2025-04-01	11.760	12.020	11.760	11.800	10.817	5,650,233
2025-03-31	12.020	12.020	11.660	11.820	10.836	6,081,760
2025-03-28	12.260	12.260	11.880	12.020	11.019	6,167,325
2025-03-27	12.040	12.280	11.860	12.100	11.092	6,619,086
2025-03-26	11.780	12.400	11.780	12.260	11.239	20,754,811
2025-03-25	12.480	12.480	11.400	11.640	10.671	29,116,619
2025-03-24	12.360	12.560	12.080	12.520	11.477	6,713,906
2025-03-21	12.720	12.880	12.260	12.380	11.349	9,095,581
2025-03-20	13.260	13.260	12.640	12.740	11.679	10,475,610
2025-03-19	13.220	13.280	13.000	13.260	12.156	6,627,865
2025-03-18	13.180	13.360	13.000	13.200	12.101	11,053,930
2025-03-17	13.020	13.420	12.860	13.080	11.991	16,402,840
2025-03-14	12.020	13.040	12.020	12.840	11.771	17,506,500
2025-03-13	12.000	12.240	11.740	12.020	11.019	4,946,586
2025-03-12	11.900	12.080	11.800	12.080	11.074	7,578,940
2025-03-11	11.600	11.880	11.480	11.820	10.836	5,878,354
2025-03-10	11.880	12.280	11.600	11.860	10.872	7,003,014
2025-03-07	12.020	12.100	11.780	11.840	10.854	7,776,671
2025-03-06	11.700	12.200	11.660	12.140	11.129	12,789,890
2025-03-05	11.320	11.640	11.300	11.520	10.561	7,414,000
2025-03-04	11.380	11.380	11.140	11.240	10.304	8,255,773
2025-03-03	11.480	11.760	11.320	11.440	10.487	6,634,927
2025-02-28	12.180	12.180	11.320	11.440	10.487	16,145,180
2025-02-27	12.500	12.520	12.060	12.240	11.221	10,036,060
2025-02-26	12.200	12.600	12.080	12.500	11.459	14,518,070
2025-02-25	12.180	12.540	12.000	12.040	11.037	9,166,168
2025-02-24	12.200	12.780	12.040	12.520	11.477	11,521,550
2025-02-21	12.000	12.200	11.740	12.200	11.184	9,260,538
2025-02-20	12.100	12.160	11.840	11.860	10.872	6,251,822
2025-02-19	12.200	12.500	12.020	12.140	11.129	5,169,711
2025-02-18	12.320	12.640	12.160	12.380	11.349	8,628,157
2025-02-17	12.000	12.660	11.960	12.340	11.312	12,222,020
2025-02-14	11.400	11.960	11.380	11.920	10.927	6,567,420
2025-02-13	11.740	11.800	11.280	11.360	10.414	6,489,721
2025-02-12	11.220	11.720	11.220	11.720	10.744	6,677,524
2025-02-11	11.580	11.600	11.200	11.200	10.267	4,293,775
2025-02-10	11.740	11.740	11.400	11.500	10.542	6,817,238
2025-02-07	11.280	11.740	11.060	11.720	10.744	11,332,830

← NewerPage 7 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.