China Taiping Insurance Holdings Company Limited - 0966.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.52	24.26	24.26	24.58	24	2.23M
February 16, 2026	24.18	24.5	24.5	24.5	23.62	1.8M
February 13, 2026	24.36	24	24	24.6	23.7	10.36M
February 12, 2026	25.06	24.7	24.7	25.1	24.5	7.48M
February 11, 2026	25.7	24.98	24.98	25.84	24.82	7.45M
February 10, 2026	25.94	25.48	25.48	25.96	25.32	7.2M
February 09, 2026	25.5	25.62	25.62	25.96	24.92	9.65M
February 06, 2026	24.6	24.64	24.64	24.92	24.18	11.92M
February 05, 2026	25.66	25.2	25.2	25.68	24.5	10.85M
February 04, 2026	25.56	25.66	25.66	25.9	25.14	10.92M
February 03, 2026	25.04	25.3	25.3	25.86	24.8	18.22M
February 02, 2026	25.6	24.68	24.68	25.72	24.32	15M
January 30, 2026	25.54	25.62	25.62	25.9	24.9	12.58M
January 29, 2026	25.08	25.54	25.54	25.88	25.08	16.1M
January 28, 2026	24.56	25.2	25.2	25.26	24.48	13.38M
January 27, 2026	24	24.76	24.76	24.82	24	14.57M
January 26, 2026	23.1	24.08	24.08	24.3	23.1	12.18M
January 23, 2026	23	23.3	23.3	23.36	22.5	13.14M
January 22, 2026	23.62	23	23	23.96	22.7	17.47M
January 21, 2026	23.8	23.58	23.58	23.98	23.2	15.71M
January 20, 2026	23.2	23.8	23.8	24.08	22.66	28.02M
January 19, 2026	21.42	22.8	22.8	23.24	20.86	29.16M
January 16, 2026	20.8	21.42	21.42	21.42	20.8	8.98M
January 15, 2026	20.9	20.84	20.84	21.58	20.58	8.75M
January 14, 2026	21.56	21	21	21.56	20.68	15.83M
January 13, 2026	20.7	21.56	21.56	21.7	20.26	19.75M
January 12, 2026	21.22	20.68	20.68	21.22	20.1	21.67M
January 09, 2026	21.38	21	21	21.54	20.7	8.69M
January 08, 2026	21.6	21.12	21.12	21.6	20.8	6.37M
January 07, 2026	21.26	21.68	21.68	21.72	21.08	10.46M
January 06, 2026	20.58	21.3	21.3	21.62	20.5	20.41M
January 05, 2026	19.06	20.56	20.56	20.72	18.83	18.16M
January 02, 2026	18.73	19.31	19.31	19.32	18.64	1.84M
December 31, 2025	18.93	18.69	18.69	18.95	18.63	1.97M
December 30, 2025	19.11	18.89	18.89	19.11	18.49	6.4M
December 29, 2025	19.43	18.97	18.97	19.76	18.72	18.35M
December 24, 2025	18.98	19.3	19.3	19.4	18.9	3.16M
December 23, 2025	19.2	19.17	19.17	19.7	18.93	7.79M
December 22, 2025	19.09	19.11	19.11	19.33	18.8	6.26M
December 19, 2025	19.16	19.06	19.06	19.25	18.78	9.47M
December 18, 2025	18.81	19	19	19.11	18.72	8.32M
December 17, 2025	18.59	18.81	18.81	19.1	18.3	10.14M
December 16, 2025	18.91	18.51	18.51	19.15	18.15	9.54M
December 15, 2025	18.46	18.91	18.91	19.2	18.29	12.81M
December 12, 2025	17.88	18.63	18.63	18.88	17.68	11.05M
December 11, 2025	18.49	17.83	17.83	18.49	17.66	6.91M
December 10, 2025	18.25	18.15	18.15	18.25	17.82	7.09M
December 09, 2025	18.83	18.08	18.08	18.83	17.98	6.62M
December 08, 2025	18.76	18.71	18.71	19.05	18.61	10.66M
December 05, 2025	17.32	18.71	18.71	18.82	17.32	11.7M
December 04, 2025	17.14	17.47	17.47	17.57	17.11	4.95M
December 03, 2025	17.56	17.19	17.19	17.58	17.07	6.38M
December 02, 2025	17.5	17.56	17.56	17.95	17.4	8.91M
December 01, 2025	17.3	17.4	17.4	17.53	17.15	7.35M
November 28, 2025	17.89	17.37	17.37	17.89	17.31	14.21M
November 27, 2025	17.7	17.9	17.9	18.28	16.77	34.42M
November 26, 2025	18.39	18.25	18.25	18.58	18.2	4.76M
November 25, 2025	17.72	18.3	18.3	18.59	17.72	7.65M
November 24, 2025	18.03	17.63	17.63	18.16	17.49	16.32M
November 21, 2025	18.2	18	18	18.4	17.8	11.62M

China Taiping Insurance Holdings Company Limited (0966.HK) HKSE