China Taiping Insurance Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	8.720	9.020	8.650	9.020	7.329	26,978,141
2022-05-30	8.730	8.820	8.670	8.720	7.085	3,623,387
2022-05-27	8.710	8.780	8.640	8.710	7.077	3,885,320
2022-05-26	8.520	8.600	8.440	8.600	6.988	4,675,379
2022-05-25	8.390	8.600	8.380	8.520	6.923	2,976,116
2022-05-24	8.480	8.650	8.330	8.390	6.817	5,262,396
2022-05-23	8.570	8.640	8.430	8.470	6.882	4,671,410
2022-05-20	8.460	8.620	8.350	8.570	6.964	4,824,135
2022-05-19	8.210	8.470	8.160	8.450	6.866	4,268,336
2022-05-18	8.560	8.560	8.420	8.430	6.850	5,133,833
2022-05-17	8.220	8.490	8.220	8.480	6.890	5,155,700
2022-05-16	8.360	8.360	8.160	8.210	6.671	3,825,220
2022-05-13	8.310	8.330	8.140	8.300	6.744	8,367,525
2022-05-12	8.360	8.450	8.240	8.310	6.752	3,396,200
2022-05-11	8.520	8.520	8.280	8.370	6.801	4,145,584
2022-05-10	8.180	8.450	8.150	8.350	6.785	3,681,789
2022-05-06	8.680	8.680	8.380	8.410	6.834	3,612,500
2022-05-05	9.000	9.040	8.680	8.690	7.061	3,850,555
2022-05-04	9.020	9.020	8.820	8.910	7.240	1,318,688
2022-05-03	8.870	9.030	8.770	9.020	7.329	3,126,613
2022-04-29	8.750	9.080	8.630	9.060	7.362	3,638,894
2022-04-28	8.680	8.800	8.450	8.790	7.142	2,168,241
2022-04-27	8.570	8.570	8.360	8.490	6.899	3,983,974
2022-04-26	8.700	8.870	8.450	8.490	6.899	4,245,468
2022-04-25	9.230	9.230	8.700	8.810	7.159	6,748,602
2022-04-22	9.320	9.550	9.200	9.510	7.727	2,699,132
2022-04-21	9.450	9.550	9.320	9.380	7.622	3,275,000
2022-04-20	9.510	9.590	9.250	9.330	7.581	4,464,694
2022-04-19	9.620	9.650	9.430	9.520	7.735	3,089,766
2022-04-14	9.600	9.710	9.530	9.640	7.833	2,138,141
2022-04-13	9.600	9.640	9.360	9.500	7.719	1,690,792
2022-04-12	9.540	9.590	9.340	9.510	7.727	2,227,910
2022-04-11	9.890	9.890	9.430	9.500	7.719	2,418,760
2022-04-08	9.740	9.890	9.670	9.800	7.963	4,925,053
2022-04-07	9.970	10.040	9.690	9.740	7.914	3,371,741
2022-04-06	9.900	10.100	9.800	9.990	8.117	5,990,140
2022-04-04	9.600	10.080	9.600	9.980	8.109	3,313,800
2022-04-01	9.580	9.660	9.460	9.610	7.809	2,787,456
2022-03-31	9.800	9.800	9.570	9.590	7.792	2,687,800
2022-03-30	9.500	9.730	9.440	9.660	7.849	4,568,513
2022-03-29	9.650	9.650	9.360	9.370	7.614	4,896,800
2022-03-28	9.520	9.680	9.300	9.650	7.841	4,486,600
2022-03-25	9.820	9.840	9.380	9.430	7.662	5,785,765
2022-03-24	9.960	9.990	9.670	9.820	7.979	9,775,164
2022-03-23	9.760	9.940	9.480	9.800	7.963	9,124,683
2022-03-22	9.230	9.740	9.120	9.720	7.898	10,805,020
2022-03-21	9.390	9.390	8.990	9.070	7.370	7,180,048
2022-03-18	9.190	9.390	8.960	9.260	7.524	16,882,770
2022-03-17	8.910	9.200	8.780	9.190	7.467	12,375,200
2022-03-16	8.210	8.640	8.040	8.510	6.915	20,542,830
2022-03-15	8.440	8.440	7.800	7.910	6.427	17,760,010
2022-03-14	8.830	8.830	8.420	8.490	6.899	7,738,540
2022-03-11	9.050	9.050	8.790	8.940	7.264	6,378,749
2022-03-10	8.950	9.100	8.870	9.100	7.394	7,153,496
2022-03-09	8.830	8.940	8.560	8.780	7.134	8,113,873
2022-03-08	9.060	9.170	8.790	8.830	7.175	9,622,675
2022-03-07	9.280	9.280	9.030	9.060	7.362	9,438,280
2022-03-04	9.300	9.460	9.300	9.410	7.646	6,077,622
2022-03-03	9.360	9.530	9.310	9.510	7.727	6,475,302
2022-03-02	9.370	9.450	9.210	9.230	7.500	7,108,800

← NewerPage 19 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.