China Taiping Insurance Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	13.840	14.000	13.280	13.460	12.339	9,567,881
2024-11-05	13.420	13.900	13.260	13.900	12.743	9,256,117
2024-11-04	13.600	13.600	13.140	13.400	12.284	7,692,881
2024-11-01	13.500	13.600	13.280	13.580	12.449	10,932,930
2024-10-31	13.440	13.740	13.260	13.420	12.302	16,996,311
2024-10-30	14.480	14.480	12.980	13.580	12.449	44,727,621
2024-10-29	15.120	15.240	14.820	15.000	13.751	8,994,400
2024-10-28	15.780	15.780	14.840	15.100	13.843	13,449,840
2024-10-25	15.800	16.000	15.600	15.720	14.411	8,946,580
2024-10-24	15.620	15.920	15.540	15.740	14.429	9,447,200
2024-10-23	15.100	15.980	14.880	15.760	14.448	21,251,680
2024-10-22	14.880	15.500	14.760	14.980	13.733	16,718,801
2024-10-21	14.620	14.920	14.360	14.880	13.641	17,578,891
2024-10-18	13.960	14.840	13.400	14.620	13.403	29,634,279
2024-10-17	14.180	14.700	13.720	13.940	12.779	13,997,110
2024-10-16	13.420	14.100	13.400	13.900	12.743	15,883,620
2024-10-15	14.040	14.580	13.300	13.480	12.357	24,100,230
2024-10-14	14.580	14.580	13.660	14.040	12.871	22,902,141
2024-10-10	14.100	15.100	13.780	14.580	13.366	26,665,439
2024-10-09	14.480	14.880	13.200	13.700	12.559	33,283,422
2024-10-08	16.500	16.500	13.740	13.840	12.688	53,073,680
2024-10-07	15.800	16.600	15.600	16.560	15.181	20,833,891
2024-10-04	14.000	15.340	13.720	15.300	14.026	18,538,439
2024-10-03	14.420	14.600	13.260	14.000	12.834	16,449,420
2024-10-02	12.400	14.300	12.400	14.220	13.036	26,319,930
2024-09-30	12.400	13.180	12.320	12.500	11.459	33,405,879
2024-09-27	11.980	12.160	11.560	12.100	11.092	22,311,070
2024-09-26	11.140	11.800	11.040	11.700	10.726	17,225,039
2024-09-25	11.100	11.580	10.980	11.100	10.176	20,021,410
2024-09-24	10.340	10.880	10.240	10.780	9.882	12,003,450
2024-09-23	9.910	10.300	9.910	10.180	9.332	8,106,510
2024-09-20	9.730	10.000	9.730	9.850	9.030	13,506,790
2024-09-19	9.500	9.760	9.450	9.730	8.920	7,787,248
2024-09-17	9.600	9.600	9.330	9.390	8.608	1,454,900
2024-09-16	9.450	9.450	9.210	9.450	8.663	1,718,400
2024-09-13	9.370	9.530	9.360	9.440	8.654	8,881,642
2024-09-12	9.490	9.510	9.300	9.450	8.663	9,169,760
2024-09-11	9.680	9.680	9.300	9.440	8.654	8,102,928
2024-09-10	9.730	9.790	9.430	9.680	8.874	8,168,104
2024-09-09	10.360	10.400	9.510	9.730	8.920	20,548,730
2024-09-05	10.260	10.460	10.100	10.360	9.497	10,798,900
2024-09-04	10.460	10.560	10.120	10.260	9.406	13,604,820
2024-09-03	10.500	10.520	10.300	10.520	9.644	11,224,030
2024-09-02	10.120	10.660	10.100	10.480	9.607	14,113,500
2024-08-30	9.970	10.400	9.860	10.120	9.277	14,283,270
2024-08-29	9.680	10.040	9.550	9.960	9.131	13,388,200
2024-08-28	9.010	9.880	8.850	9.820	9.002	40,985,113
2024-08-27	8.550	8.650	8.500	8.600	7.884	5,173,542
2024-08-26	8.600	8.610	8.520	8.600	7.884	3,610,800
2024-08-23	8.400	8.540	8.330	8.470	7.765	3,279,535
2024-08-22	8.450	8.550	8.340	8.420	7.719	4,102,400
2024-08-21	8.590	8.590	8.300	8.450	7.746	2,691,755
2024-08-20	8.400	8.700	8.400	8.550	7.838	11,194,950
2024-08-19	7.990	8.420	7.990	8.390	7.691	6,171,666
2024-08-16	7.900	7.990	7.860	7.960	7.297	2,575,600
2024-08-15	7.860	7.920	7.710	7.900	7.242	3,988,000
2024-08-14	7.960	7.960	7.680	7.860	7.206	6,037,940
2024-08-13	7.930	7.930	7.800	7.860	7.206	1,005,628
2024-08-12	7.870	7.870	7.740	7.860	7.206	2,045,712
2024-08-09	7.950	8.040	7.750	7.800	7.150	6,347,000

← NewerPage 9 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.