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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	15.9	16.11	16.11	16.27	15.86	13.54M
September 08, 2025	15.98	15.82	15.82	15.98	15.53	11.12M
September 05, 2025	15.73	15.97	15.97	16.1	15.44	11.23M
September 04, 2025	16.34	15.71	15.71	16.44	15.56	18.92M
September 03, 2025	16.39	16.17	16.17	16.76	16.1	9.15M
September 02, 2025	16.66	16.44	16.44	16.67	16.26	17.29M
September 01, 2025	16.33	16.54	16.54	17.05	16.25	32.5M
August 29, 2025	17.84	16.18	16.18	17.84	16	90M
August 28, 2025	17.98	18.3	18.3	18.58	17.63	15.38M
August 27, 2025	19.2	18.01	18.01	19.2	17.77	19.66M
August 26, 2025	19.2	18.95	18.95	19.37	18.8	12.96M
August 25, 2025	18.9	19.3	19.3	19.48	18.56	18.49M
August 22, 2025	18.84	18.8	18.8	18.99	18.38	12.79M
August 21, 2025	18.77	18.84	18.84	19	18.49	8.99M
August 20, 2025	18.49	18.77	18.77	18.89	18.15	8.6M
August 19, 2025	19.2	18.49	18.49	19.5	18.4	14.1M
August 18, 2025	18.89	19.2	19.2	19.6	18.89	15.99M
August 15, 2025	18.52	18.89	18.89	19.13	18.3	18.33M
August 14, 2025	18.28	18.71	18.71	19.2	18.16	18.85M
August 13, 2025	17.92	18.15	18.15	18.24	17.77	10.66M
August 12, 2025	16.98	17.86	17.86	17.91	16.91	10.77M
August 11, 2025	17.36	16.98	16.98	17.36	16.76	15.77M
August 08, 2025	17.05	17.14	17.14	17.24	17	6.31M
August 07, 2025	17.47	17.31	17.31	17.58	16.76	9.33M
August 06, 2025	17.5	17.4	17.4	17.58	17.12	7.51M
August 05, 2025	17.02	17.36	17.36	17.47	17	7.67M
August 04, 2025	16.96	17.19	17.19	17.24	16.79	10.5M
August 01, 2025	17.5	17.1	17.1	17.86	17.04	11.2M
July 31, 2025	18.02	17.5	17.5	18.16	17.28	21.7M
July 30, 2025	17.74	18.22	18.22	18.56	17.6	27.82M
July 29, 2025	17.5	17.74	17.74	17.86	17.2	13.83M
July 28, 2025	17.22	17.56	17.56	18.08	17	32.28M
July 25, 2025	17.1	17.02	17.02	17.28	16.76	16.86M
July 24, 2025	16.6	17	17	17.12	16.42	19M
July 23, 2025	16.78	16.34	16.34	16.9	16.22	24.33M
July 22, 2025	16.5	16.62	16.62	16.72	16.18	13.37M
July 21, 2025	16.22	16.46	16.46	16.64	16	12.07M
July 18, 2025	15.34	16.22	16.22	16.24	15.34	15.39M
July 17, 2025	15.52	15.34	15.34	15.62	15.14	9.04M
July 16, 2025	15.82	15.52	15.52	15.96	15.38	10.31M
July 15, 2025	15.78	15.82	15.82	16.36	15.62	12.81M
July 14, 2025	15.5	15.78	15.78	15.94	15.36	13.96M
July 11, 2025	15.36	15.48	15.48	15.94	15.22	19.39M
July 10, 2025	14.9	15.32	15.32	15.46	14.8	13.5M
July 09, 2025	15.32	14.98	14.98	15.32	14.84	16.83M
July 08, 2025	15.62	15.7	15.35	15.92	15.4	11.46M
July 07, 2025	15.56	15.72	15.37	15.76	15.38	10.26M

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