China Taiping Insurance Holdings Company Limited (0966.HK) HKSE
21.12
-0.12(-0.56%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
21.12
-0.12(-0.56%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 21.48 | 21.06 | 21.06 | 21.48 | 20.9 | 6.12M |
| April 01, 2026 | 21.2 | 21.24 | 21.24 | 21.62 | 20.88 | 12.65M |
| March 31, 2026 | 19.86 | 20.48 | 20.48 | 20.7 | 19.86 | 15.57M |
| March 30, 2026 | 20.38 | 20 | 20 | 20.52 | 19.71 | 17.66M |
| March 27, 2026 | 21.2 | 20.88 | 20.88 | 21.26 | 20.6 | 8.74M |
| March 26, 2026 | 22.3 | 20.96 | 20.96 | 22.8 | 20.64 | 23.86M |
| March 25, 2026 | 21.42 | 21.14 | 21.14 | 21.68 | 20.58 | 9.85M |
| March 24, 2026 | 20.5 | 21.08 | 21.08 | 21.16 | 20.22 | 10.9M |
| March 23, 2026 | 20.8 | 20.14 | 20.14 | 20.96 | 19.87 | 20.39M |
| March 20, 2026 | 22.06 | 21.66 | 21.66 | 22.38 | 21.24 | 8.07M |
| March 19, 2026 | 21.7 | 21.72 | 21.72 | 22.18 | 21.5 | 6.49M |
| March 18, 2026 | 22.12 | 22.32 | 22.32 | 22.62 | 21.98 | 7.36M |
| March 17, 2026 | 21.62 | 21.82 | 21.82 | 22.74 | 21.62 | 8.06M |
| March 16, 2026 | 21.16 | 21.44 | 21.44 | 21.52 | 20.76 | 6.87M |
| March 13, 2026 | 21.88 | 21.24 | 21.24 | 21.96 | 21.04 | 4.9M |
| March 12, 2026 | 21.66 | 21.72 | 21.72 | 21.88 | 21.3 | 4.5M |
| March 11, 2026 | 22 | 21.66 | 21.66 | 22.18 | 21.46 | 6.57M |
| March 10, 2026 | 21.98 | 21.8 | 21.8 | 22.16 | 21.64 | 1.62M |
| March 09, 2026 | 21.4 | 21.48 | 21.48 | 21.6 | 20.72 | 10.32M |
| March 06, 2026 | 21.8 | 22.04 | 22.04 | 22.26 | 21.48 | 5.11M |
| March 05, 2026 | 22.22 | 21.98 | 21.98 | 22.8 | 21.8 | 6.97M |
| March 04, 2026 | 21.8 | 21.02 | 21.02 | 22.34 | 21 | 5.22M |
| March 03, 2026 | 23 | 22.36 | 22.36 | 23.14 | 22.02 | 8.5M |
| March 02, 2026 | 22.64 | 22.64 | 22.64 | 22.88 | 21.8 | 11.83M |
| February 27, 2026 | 22.88 | 22.86 | 22.86 | 23.16 | 22.6 | 12.11M |
| February 26, 2026 | 24.24 | 22.84 | 22.84 | 24.32 | 22.62 | 12.79M |
| February 25, 2026 | 24 | 23.8 | 23.8 | 24 | 23.32 | 7.37M |
| February 24, 2026 | 24.34 | 23.66 | 23.66 | 24.64 | 23.3 | 10.39M |
| February 23, 2026 | 23.8 | 24.76 | 24.76 | 24.96 | 23.8 | 2.75M |
| February 20, 2026 | 24.52 | 24.26 | 0 | 24.58 | 24 | 2.23M |
| February 16, 2026 | 24.18 | 24.5 | 0 | 24.5 | 23.62 | 1.8M |
| February 13, 2026 | 24.36 | 24 | 0 | 24.6 | 23.7 | 10.36M |
| February 12, 2026 | 25.06 | 24.7 | 0 | 25.1 | 24.5 | 7.91M |
| February 11, 2026 | 25.7 | 24.98 | 0 | 25.84 | 24.82 | 7.45M |
| February 10, 2026 | 25.94 | 25.48 | 0 | 25.96 | 25.32 | 7.2M |
| February 09, 2026 | 25.5 | 25.62 | 0 | 25.96 | 24.92 | 9.65M |
| February 06, 2026 | 24.6 | 24.64 | 0 | 24.92 | 24.18 | 11.92M |
| February 05, 2026 | 25.66 | 25.2 | 0 | 25.68 | 24.5 | 10.85M |
| February 04, 2026 | 25.56 | 25.66 | 0 | 25.9 | 25.14 | 10.92M |
| February 03, 2026 | 25.04 | 25.3 | 0 | 25.86 | 24.8 | 18.22M |
| February 02, 2026 | 25.6 | 24.68 | 0 | 25.72 | 24.32 | 15M |
| January 30, 2026 | 25.54 | 25.62 | 0 | 25.9 | 24.9 | 12.58M |
| January 29, 2026 | 25.08 | 25.54 | 0 | 25.88 | 25.08 | 16.1M |
| January 28, 2026 | 24.56 | 25.2 | 0 | 25.26 | 24.48 | 13.38M |
| January 27, 2026 | 24 | 24.76 | 0 | 24.82 | 24 | 14.57M |
| January 26, 2026 | 23.1 | 24.08 | 0 | 24.3 | 23.1 | 12.18M |
| January 23, 2026 | 23 | 23.3 | 0 | 23.36 | 22.5 | 13.14M |
| January 22, 2026 | 23.62 | 23 | 0 | 23.96 | 22.7 | 17.47M |
| January 21, 2026 | 23.8 | 23.58 | 0 | 23.98 | 23.2 | 15.71M |
| January 20, 2026 | 23.2 | 23.8 | 0 | 24.08 | 22.66 | 28.02M |
| January 19, 2026 | 21.42 | 22.8 | 0 | 23.24 | 20.86 | 29.16M |
| January 16, 2026 | 20.8 | 21.42 | 0 | 21.42 | 20.8 | 8.98M |
| January 15, 2026 | 20.9 | 20.84 | 0 | 21.58 | 20.58 | 8.75M |
| January 14, 2026 | 21.56 | 21 | 0 | 21.56 | 20.68 | 15.83M |
| January 13, 2026 | 20.7 | 21.56 | 0 | 21.7 | 20.26 | 19.75M |
| January 12, 2026 | 21.22 | 20.68 | 0 | 21.22 | 20.1 | 21.67M |
| January 09, 2026 | 21.38 | 21 | 0 | 21.54 | 20.7 | 8.69M |
| January 08, 2026 | 21.6 | 21.12 | 0 | 21.6 | 20.8 | 6.37M |
| January 07, 2026 | 21.26 | 21.68 | 0 | 21.72 | 21.08 | 10.46M |
| January 06, 2026 | 20.58 | 21.3 | 0 | 21.62 | 20.5 | 20.41M |