China Taiping Insurance Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	9.040	9.130	8.760	8.780	7.505	3,597,400
2023-05-22	9.030	9.140	8.950	9.010	7.702	3,221,000
2023-05-19	9.140	9.140	8.950	9.050	7.736	1,878,300
2023-05-18	9.130	9.390	9.070	9.140	7.813	3,337,401
2023-05-17	9.240	9.240	8.980	8.980	7.676	5,100,910
2023-05-16	9.500	9.510	9.140	9.240	7.898	5,119,342
2023-05-15	9.160	9.560	9.050	9.440	8.069	12,251,090
2023-05-12	9.600	9.600	9.070	9.150	7.821	12,697,300
2023-05-11	9.780	9.860	9.480	9.590	8.197	8,924,029
2023-05-10	9.980	10.200	9.600	9.740	8.326	10,417,140
2023-05-09	10.080	10.400	10.000	10.040	8.582	18,260,391
2023-05-08	9.660	10.280	9.510	10.020	8.565	14,949,710
2023-05-05	9.610	9.870	9.510	9.640	8.240	7,610,735
2023-05-04	8.820	9.690	8.820	9.620	8.223	16,135,670
2023-05-03	8.650	8.820	8.560	8.820	7.539	3,954,441
2023-05-02	9.240	9.240	8.720	8.830	7.548	2,678,000
2023-04-28	9.300	9.360	8.970	8.980	7.676	12,722,880
2023-04-27	8.750	9.280	8.680	9.180	7.847	12,397,700
2023-04-26	8.710	8.820	8.510	8.770	7.496	3,485,800
2023-04-25	8.810	8.830	8.680	8.710	7.445	3,330,070
2023-04-24	8.880	8.920	8.690	8.810	7.531	3,230,706
2023-04-21	8.980	8.980	8.680	8.740	7.471	8,405,896
2023-04-20	8.570	8.980	8.530	8.910	7.616	6,435,600
2023-04-19	8.750	8.850	8.520	8.570	7.325	5,285,478
2023-04-18	8.870	9.230	8.660	8.750	7.479	11,050,980
2023-04-17	8.590	8.800	8.490	8.770	7.496	6,023,200
2023-04-14	8.420	8.590	8.370	8.570	7.325	4,073,520
2023-04-13	8.530	8.530	8.300	8.370	7.155	7,232,403
2023-04-12	8.600	8.700	8.400	8.540	7.300	4,626,000
2023-04-11	8.310	8.580	8.310	8.570	7.325	3,961,905
2023-04-06	8.350	8.350	8.090	8.310	7.103	3,150,024
2023-04-04	8.460	8.460	8.230	8.330	7.120	2,880,186
2023-04-03	8.350	8.480	8.270	8.450	7.223	5,038,093
2023-03-31	8.220	8.730	8.220	8.340	7.129	6,721,825
2023-03-30	8.500	8.500	8.030	8.290	7.086	5,699,320
2023-03-29	8.650	8.730	8.330	8.450	7.223	6,020,356
2023-03-28	8.600	8.630	8.500	8.620	7.368	2,279,047
2023-03-27	8.680	8.680	8.390	8.510	7.274	4,678,400
2023-03-24	8.680	8.780	8.540	8.620	7.368	6,319,238
2023-03-23	8.850	8.900	8.670	8.850	7.565	5,506,934
2023-03-22	8.640	8.950	8.640	8.850	7.565	6,671,462
2023-03-21	8.600	8.740	8.560	8.640	7.385	3,294,486
2023-03-20	8.830	8.850	8.450	8.600	7.351	4,759,227
2023-03-17	9.030	9.030	8.670	8.830	7.548	9,850,508
2023-03-16	8.800	8.810	8.630	8.660	7.402	3,144,316
2023-03-15	8.740	8.970	8.610	8.900	7.608	3,988,090
2023-03-14	9.060	9.060	8.570	8.600	7.351	5,916,292
2023-03-13	9.200	9.200	8.900	9.100	7.778	5,096,042
2023-03-10	9.000	9.140	8.880	8.960	7.659	5,388,334
2023-03-09	9.220	9.470	9.070	9.100	7.778	4,498,500
2023-03-08	9.450	9.450	9.250	9.400	8.035	2,940,013
2023-03-07	9.570	9.810	9.460	9.500	8.120	3,472,200
2023-03-06	9.700	9.700	9.450	9.570	8.180	3,334,104
2023-03-03	9.740	9.810	9.570	9.660	8.257	4,369,330
2023-03-02	9.550	9.880	9.520	9.740	8.326	3,628,001
2023-03-01	9.200	9.780	9.200	9.680	8.274	6,536,000
2023-02-28	9.600	9.600	9.230	9.270	7.924	8,696,837
2023-02-27	9.390	9.600	9.280	9.340	7.984	2,679,010
2023-02-24	9.600	9.620	9.390	9.460	8.086	3,583,849
2023-02-23	9.600	9.750	9.580	9.620	8.223	3,062,181

← NewerPage 15 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	1.2300 HKD
2025-07-09	0.3500 HKD
2024-07-10	0.3000 HKD
2023-07-10	0.2600 HKD
2022-07-08	0.4600 HKD
2021-07-09	0.4000 HKD
2020-07-07	0.3000 HKD
2019-07-02	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.