China Taiping Insurance Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	6.900	6.900	6.520	6.640	5.676	1,218,494
2022-11-18	6.900	6.910	6.710	6.750	5.770	1,975,087
2022-11-17	6.780	6.910	6.660	6.840	5.847	2,508,333
2022-11-16	7.040	7.040	6.760	6.840	5.847	4,307,409
2022-11-15	6.780	7.030	6.730	7.030	6.009	4,623,588
2022-11-14	6.770	6.940	6.660	6.790	5.804	8,406,315
2022-11-11	6.320	6.530	6.280	6.490	5.548	4,531,391
2022-11-10	6.150	6.150	6.060	6.100	5.214	1,686,659
2022-11-09	6.220	6.350	6.180	6.230	5.325	1,897,508
2022-11-08	6.240	6.310	6.200	6.270	5.359	3,083,331
2022-11-07	6.060	6.370	6.060	6.310	5.394	3,399,890
2022-11-04	5.680	6.130	5.680	6.090	5.206	7,093,992
2022-11-03	5.750	5.780	5.620	5.720	4.889	2,823,357
2022-11-02	5.690	5.850	5.610	5.800	4.958	4,286,441
2022-11-01	5.360	5.720	5.360	5.680	4.855	5,870,200
2022-10-31	5.600	5.660	5.350	5.440	4.650	4,872,829
2022-10-28	5.820	5.820	5.560	5.600	4.787	3,295,800
2022-10-27	5.740	5.960	5.740	5.810	4.966	3,955,160
2022-10-26	5.600	5.780	5.580	5.690	4.864	3,739,911
2022-10-25	5.560	5.740	5.500	5.590	4.778	6,899,691
2022-10-24	6.050	6.050	5.570	5.570	4.761	7,331,248
2022-10-21	6.080	6.100	6.020	6.040	5.163	2,787,910
2022-10-20	6.080	6.090	5.960	6.040	5.163	4,209,677
2022-10-19	6.160	6.190	6.090	6.090	5.206	2,257,068
2022-10-18	6.220	6.230	6.110	6.150	5.257	4,046,147
2022-10-17	6.100	6.190	6.060	6.150	5.257	7,393,601
2022-10-14	6.110	6.240	6.070	6.090	5.206	7,825,709
2022-10-13	6.270	6.270	6.010	6.010	5.137	9,493,059
2022-10-12	6.160	6.370	6.120	6.260	5.351	5,088,000
2022-10-11	6.390	6.390	6.230	6.240	5.334	4,997,803
2022-10-10	6.300	6.460	6.230	6.340	5.419	4,487,811
2022-10-07	6.440	6.560	6.300	6.370	5.445	1,871,657
2022-10-06	6.730	6.730	6.500	6.530	5.582	2,232,000
2022-10-05	6.560	6.730	6.430	6.650	5.684	8,806,768
2022-10-03	6.630	6.630	6.270	6.310	5.394	21,771,039
2022-09-30	6.470	6.670	6.400	6.610	5.650	5,083,812
2022-09-29	6.720	6.840	6.430	6.460	5.522	3,621,118
2022-09-28	7.020	7.020	6.710	6.720	5.744	4,448,816
2022-09-27	7.030	7.100	7.000	7.020	6.001	3,577,680
2022-09-26	7.200	7.200	7.040	7.120	6.086	4,092,957
2022-09-23	7.130	7.360	7.130	7.210	6.163	2,242,227
2022-09-22	7.180	7.200	7.060	7.130	6.095	3,458,339
2022-09-21	7.320	7.350	7.250	7.250	6.197	1,686,242
2022-09-20	7.460	7.460	7.330	7.360	6.291	2,248,600
2022-09-19	7.530	7.530	7.310	7.350	6.283	2,950,508
2022-09-16	7.870	7.870	7.490	7.490	6.402	6,977,413
2022-09-15	7.800	7.860	7.720	7.760	6.633	1,826,058
2022-09-14	7.930	7.930	7.780	7.780	6.650	2,151,479
2022-09-13	8.000	8.100	7.970	8.010	6.847	2,556,883
2022-09-09	7.740	7.990	7.720	7.990	6.830	1,799,200
2022-09-08	7.840	7.940	7.680	7.690	6.573	3,710,064
2022-09-07	7.920	7.920	7.800	7.860	6.719	2,619,375
2022-09-06	7.970	8.050	7.920	7.960	6.804	2,320,540
2022-09-05	7.910	7.970	7.850	7.970	6.813	3,462,725
2022-09-02	7.970	7.990	7.910	7.910	6.761	2,330,418
2022-09-01	8.030	8.070	7.920	7.990	6.830	2,584,416
2022-08-31	7.940	8.170	7.920	8.040	6.872	4,342,820
2022-08-30	8.090	8.100	7.930	8.020	6.855	1,995,240
2022-08-29	7.950	8.070	7.920	8.020	6.855	1,610,400
2022-08-26	8.050	8.080	7.990	8.070	6.898	1,775,902

← NewerPage 17 of 21 · 1,233 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.