China Taiping Insurance Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	7.860	8.020	7.860	8.010	6.847	1,539,500
2022-08-24	7.850	7.920	7.800	7.810	6.676	2,882,000
2022-08-23	7.980	7.990	7.880	7.900	6.753	1,520,541
2022-08-22	7.970	8.030	7.940	7.960	6.804	1,741,620
2022-08-19	8.020	8.080	7.950	8.040	6.872	1,494,491
2022-08-18	7.970	8.030	7.920	7.940	6.787	1,493,039
2022-08-17	8.000	8.110	7.960	8.070	6.898	1,338,750
2022-08-16	7.980	8.080	7.980	8.030	6.864	1,754,195
2022-08-15	8.140	8.270	8.050	8.050	6.881	1,194,200
2022-08-12	8.150	8.280	8.060	8.200	7.009	1,358,010
2022-08-11	7.970	8.100	7.900	8.090	6.915	2,288,111
2022-08-10	8.040	8.040	7.800	7.850	6.710	2,284,201
2022-08-09	7.950	8.080	7.950	7.980	6.821	1,759,877
2022-08-08	8.060	8.100	7.930	7.980	6.821	1,086,200
2022-08-05	7.970	8.070	7.950	8.050	6.881	1,307,836
2022-08-04	7.900	7.940	7.820	7.890	6.744	1,998,999
2022-08-03	7.820	7.960	7.810	7.840	6.701	2,676,115
2022-08-02	8.100	8.120	7.790	7.920	6.770	7,330,847
2022-08-01	8.350	8.350	8.060	8.150	6.966	2,504,912
2022-07-29	8.500	8.500	8.260	8.270	7.069	2,904,400
2022-07-28	8.440	8.490	8.300	8.410	7.189	2,480,259
2022-07-27	8.430	8.430	8.320	8.380	7.163	1,907,817
2022-07-26	8.340	8.470	8.340	8.440	7.214	2,028,458
2022-07-25	8.280	8.420	8.270	8.340	7.129	1,984,601
2022-07-22	8.260	8.350	8.260	8.270	7.069	1,402,339
2022-07-21	8.470	8.470	8.210	8.240	7.043	2,714,217
2022-07-20	8.380	8.500	8.380	8.420	7.197	1,979,168
2022-07-19	8.350	8.460	8.300	8.410	7.189	2,377,245
2022-07-18	8.330	8.430	8.240	8.420	7.197	2,245,795
2022-07-15	8.420	8.420	8.180	8.180	6.992	2,733,400
2022-07-14	8.540	8.650	8.290	8.380	7.163	3,506,412
2022-07-13	8.550	8.700	8.530	8.570	7.325	2,007,947
2022-07-12	8.560	8.710	8.550	8.560	7.317	1,932,349
2022-07-11	8.800	8.840	8.600	8.670	7.411	2,329,002
2022-07-08	9.000	9.000	8.750	8.860	7.573	3,580,574
2022-07-07	9.480	9.480	9.100	9.310	7.565	4,658,175
2022-07-06	9.710	9.710	9.250	9.390	7.630	3,156,204
2022-07-05	9.560	9.720	9.530	9.570	7.776	4,044,628
2022-07-04	9.700	9.700	9.440	9.620	7.817	1,721,168
2022-06-30	9.700	9.830	9.660	9.680	7.865	2,937,192
2022-06-29	9.720	9.880	9.660	9.690	7.874	2,057,600
2022-06-28	9.600	9.740	9.520	9.740	7.914	2,137,200
2022-06-27	9.660	9.710	9.570	9.630	7.825	3,502,455
2022-06-24	9.540	9.640	9.460	9.620	7.817	2,821,490
2022-06-23	9.400	9.590	9.370	9.540	7.752	4,199,400
2022-06-22	9.520	9.590	9.320	9.360	7.605	3,748,009
2022-06-21	9.360	9.640	9.300	9.500	7.719	3,412,946
2022-06-20	9.390	9.420	9.270	9.370	7.614	1,161,002
2022-06-17	9.300	9.430	9.170	9.380	7.622	4,544,511
2022-06-16	9.420	9.570	9.280	9.350	7.597	3,387,895
2022-06-15	9.070	9.580	9.070	9.420	7.654	6,285,931
2022-06-14	8.850	9.060	8.810	8.990	7.305	2,318,785
2022-06-13	9.090	9.100	8.910	8.940	7.264	2,779,552
2022-06-10	9.170	9.270	9.080	9.260	7.524	2,086,135
2022-06-09	9.250	9.390	9.170	9.220	7.492	3,497,556
2022-06-08	9.100	9.300	9.020	9.270	7.532	4,771,865
2022-06-07	8.980	9.120	8.930	9.120	7.410	2,857,113
2022-06-06	8.970	9.000	8.870	8.980	7.297	2,838,973
2022-06-02	9.010	9.010	8.830	8.980	7.297	4,469,600
2022-06-01	9.000	9.020	8.900	9.000	7.313	4,644,698

← NewerPage 18 of 21 · 1,229 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.