China Taiping Insurance Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	11.220	11.280	10.920	11.280	10.341	3,990,575
2025-02-05	11.220	11.340	11.040	11.220	10.286	4,541,846
2025-02-04	11.000	11.320	10.840	11.120	10.194	2,590,625
2025-02-03	11.340	11.400	10.600	10.960	10.047	4,122,739
2025-01-28	11.540	11.580	11.300	11.580	10.616	1,554,882
2025-01-27	11.500	12.040	11.460	11.540	10.579	5,251,249
2025-01-24	11.060	11.500	10.900	11.380	10.432	7,415,486
2025-01-23	11.160	11.320	10.880	10.940	10.029	6,339,839
2025-01-22	11.300	11.300	10.700	10.800	9.901	4,898,801
2025-01-21	11.320	11.400	11.100	11.260	10.322	2,600,150
2025-01-20	11.020	11.340	10.960	11.160	10.231	3,751,669
2025-01-17	10.860	11.080	10.660	10.920	10.011	3,178,948
2025-01-16	10.780	11.080	10.740	10.860	9.956	3,091,567
2025-01-15	10.900	10.900	10.680	10.780	9.882	1,611,000
2025-01-14	10.560	10.900	10.460	10.860	9.956	4,500,719
2025-01-13	10.580	10.580	10.320	10.560	9.681	4,093,322
2025-01-10	10.920	11.100	10.540	10.620	9.736	5,672,272
2025-01-09	10.840	11.220	10.760	11.060	10.139	3,826,816
2025-01-08	10.980	11.060	10.660	10.900	9.992	3,625,137
2025-01-07	11.000	11.100	10.760	10.980	10.066	5,585,923
2025-01-06	11.220	11.280	10.880	11.060	10.139	7,573,000
2025-01-03	11.200	11.280	11.020	11.140	10.212	5,698,100
2025-01-02	11.600	11.600	11.000	11.180	10.249	5,827,800
2024-12-31	11.780	11.800	11.540	11.620	10.652	1,975,567
2024-12-30	11.600	11.840	11.600	11.800	10.817	2,486,012
2024-12-27	11.860	11.860	11.460	11.660	10.689	3,080,213
2024-12-24	11.760	11.980	11.600	11.900	10.909	1,479,200
2024-12-23	11.680	11.860	11.620	11.760	10.781	2,730,793
2024-12-20	11.860	11.860	11.600	11.640	10.671	4,913,284
2024-12-19	11.820	11.920	11.760	11.780	10.799	3,156,571
2024-12-18	11.700	11.980	11.700	11.960	10.964	4,155,919
2024-12-17	11.780	11.840	11.560	11.660	10.689	5,418,512
2024-12-16	11.940	12.000	11.800	11.860	10.872	3,245,308
2024-12-13	12.300	12.300	11.920	11.940	10.946	6,195,679
2024-12-12	12.340	12.680	12.180	12.420	11.386	6,223,670
2024-12-11	12.880	12.880	12.280	12.320	11.294	5,799,567
2024-12-10	13.600	13.860	12.680	12.680	11.624	9,690,580
2024-12-09	12.480	13.200	12.400	13.120	12.027	6,443,464
2024-12-06	12.300	12.680	12.200	12.480	11.441	4,636,402
2024-12-05	12.400	12.400	12.100	12.220	11.202	3,786,175
2024-12-04	12.720	12.820	12.340	12.400	11.367	4,750,597
2024-12-03	12.680	12.840	12.420	12.740	11.679	8,771,339
2024-12-02	12.240	12.680	12.200	12.520	11.477	5,347,800
2024-11-29	12.200	12.560	12.100	12.280	11.257	5,886,936
2024-11-28	12.400	12.400	11.840	12.200	11.184	7,328,717
2024-11-27	11.800	12.400	11.580	12.240	11.221	5,982,462
2024-11-26	11.880	12.060	11.700	11.780	10.799	5,700,550
2024-11-25	12.000	12.080	11.780	11.880	10.891	10,862,600
2024-11-22	12.340	12.640	11.820	11.960	10.964	12,128,800
2024-11-21	12.740	12.740	12.420	12.480	11.441	3,810,178
2024-11-20	12.520	12.680	12.480	12.640	11.587	2,689,318
2024-11-19	12.700	12.700	12.420	12.600	11.551	3,720,992
2024-11-18	12.340	12.820	12.340	12.540	11.496	7,126,864
2024-11-15	12.500	12.580	12.100	12.340	11.312	8,353,251
2024-11-14	12.600	12.760	12.200	12.300	11.276	8,232,304
2024-11-13	12.400	12.680	12.300	12.620	11.569	7,453,518
2024-11-12	13.040	13.280	12.380	12.580	11.532	13,481,690
2024-11-11	13.420	13.420	12.980	13.140	12.046	12,632,280
2024-11-08	14.080	14.300	13.460	13.540	12.412	10,504,400
2024-11-07	13.300	14.060	13.260	14.020	12.853	13,927,790

← NewerPage 8 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.