China Taiping Insurance Holdings Company Limited (0966.HK) HKSE
21.24
-0.48(-2.21%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
21.24
-0.48(-2.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 05, 2026 | 19.06 | 20.56 | 0 | 20.72 | 18.83 | 18.16M |
| January 02, 2026 | 18.73 | 19.31 | 0 | 19.32 | 18.64 | 1.84M |
| December 31, 2025 | 18.93 | 18.69 | 0 | 18.95 | 18.63 | 1.97M |
| December 30, 2025 | 19.11 | 18.89 | 0 | 19.11 | 18.49 | 6.4M |
| December 29, 2025 | 19.43 | 18.97 | 0 | 19.76 | 18.72 | 18.49M |
| December 24, 2025 | 18.98 | 19.3 | 0 | 19.4 | 18.9 | 3.19M |
| December 23, 2025 | 19.2 | 19.17 | 0 | 19.7 | 18.93 | 8.11M |
| December 22, 2025 | 19.09 | 19.11 | 0 | 19.33 | 18.8 | 6.26M |
| December 19, 2025 | 19.16 | 19.06 | 0 | 19.25 | 18.78 | 9.47M |
| December 18, 2025 | 18.81 | 19 | 0 | 19.11 | 18.72 | 8.32M |
| December 17, 2025 | 18.59 | 18.81 | 0 | 19.1 | 18.3 | 10.14M |
| December 16, 2025 | 18.91 | 18.51 | 0 | 19.15 | 18.15 | 9.54M |
| December 15, 2025 | 18.46 | 18.91 | 0 | 19.2 | 18.29 | 12.81M |
| December 12, 2025 | 17.88 | 18.46 | 0 | 18.88 | 17.68 | 15.22M |