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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	19.17	18.72	18.72	19.28	18.6	5.24M
November 19, 2025	18.84	18.93	18.93	19.03	18.57	7.87M
November 18, 2025	19.5	18.84	18.84	19.62	18.66	14.28M
November 17, 2025	20.24	19.81	19.81	20.38	19.46	10.01M
November 14, 2025	20.08	20.24	20.24	20.5	19.92	12.22M
November 13, 2025	19.69	20.44	20.44	20.54	19.56	14.21M
November 12, 2025	19.22	19.65	19.65	20	19.22	10.13M
November 11, 2025	19.15	19.22	19.22	19.47	19.06	10.38M
November 10, 2025	18.24	19.07	19.07	19.18	18.03	14.39M
November 07, 2025	18.31	18.24	18.24	18.41	18.06	9.13M
November 06, 2025	18.14	18.31	18.31	18.56	18.12	9.69M
November 05, 2025	17.98	18.14	18.14	18.22	17.39	11.48M
November 04, 2025	17.5	18.13	18.13	18.31	17.42	19.22M
November 03, 2025	17.7	17.7	17.7	17.84	17.38	12.11M
October 31, 2025	18.02	17.68	17.68	18.12	17.56	20.32M
October 30, 2025	18.1	17.8	17.8	18.72	17.62	34.32M
October 28, 2025	17.5	17.07	17.07	17.5	16.92	7.7M
October 27, 2025	17.1	17.38	17.38	17.46	16.89	10.13M
October 26, 2025	17.1	17.38	17.38	17.46	16.89	10.13M
October 24, 2025	17	16.98	16.98	17.12	16.69	4.72M
October 23, 2025	16.95	16.96	16.96	17.16	16.5	7.63M
October 22, 2025	17.1	16.95	16.95	17.23	16.84	6.67M
October 21, 2025	16.88	17.2	17.2	17.58	16.88	18.42M
October 20, 2025	16.8	16.75	16.75	16.98	16.55	10.34M
October 17, 2025	16.98	16.4	16.4	17.1	16.2	10.81M
October 16, 2025	17.08	16.98	16.98	17.4	16.89	13.15M
October 15, 2025	15.84	17.14	17.14	17.2	15.84	28.47M
October 14, 2025	16.18	15.8	15.8	16.68	15.75	14.33M
October 13, 2025	15.41	16.03	16.03	16.09	15.21	19.73M
October 10, 2025	15.41	15.96	15.96	16.25	15.3	17.56M
October 09, 2025	15	15.41	15.41	15.45	14.77	12.08M
October 08, 2025	14.85	14.8	14.8	14.87	14.54	2.24M
October 06, 2025	14.9	14.88	14.88	14.97	14.8	895,400
October 03, 2025	15.31	14.97	14.97	15.31	14.82	2.56M
October 02, 2025	15.22	15.31	15.31	15.43	15.11	4.15M
September 30, 2025	15.24	15.22	15.22	15.41	14.97	8.73M
September 29, 2025	14.87	15.24	15.24	15.49	14.6	16.05M
September 26, 2025	14.38	14.77	14.77	14.97	14.18	14.35M
September 25, 2025	14.94	14.38	14.38	15	14.35	15.68M
September 24, 2025	14.8	14.95	14.95	15.16	14.8	7.49M
September 23, 2025	15.1	15	15	15.1	14.72	9.2M
September 22, 2025	15.58	15.12	15.12	15.58	14.99	13.85M
September 19, 2025	15.5	15.58	15.58	15.64	15.27	11.41M
September 18, 2025	15.9	15.46	15.46	15.9	15.12	12.32M
September 17, 2025	15.62	15.84	15.84	15.88	15.55	7.45M
September 16, 2025	16.2	15.6	15.6	16.38	15.39	13.52M
September 15, 2025	16.42	16.24	16.24	16.5	16.04	12.01M
September 12, 2025	16.46	16.41	16.41	16.8	16.39	6.94M
September 11, 2025	16.59	16.39	16.39	16.59	15.97	10.71M
September 10, 2025	16.28	16.3	16.3	16.41	16.08	13.21M

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