China Taiping Insurance Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	9.220	9.510	9.190	9.440	7.670	7,927,398
2022-02-28	9.480	9.480	9.030	9.230	7.500	12,635,450
2022-02-25	9.690	9.810	9.450	9.480	7.703	9,963,489
2022-02-24	9.910	9.910	9.600	9.650	7.841	12,154,610
2022-02-23	9.940	10.020	9.830	9.930	8.069	8,520,232
2022-02-22	9.990	10.000	9.810	9.850	8.004	8,705,464
2022-02-21	10.320	10.320	9.920	10.020	8.142	9,245,196
2022-02-18	9.970	10.360	9.960	10.320	8.385	16,049,320
2022-02-17	10.920	10.920	9.700	10.060	8.174	55,810,641
2022-02-16	10.960	11.060	10.840	10.920	8.873	12,078,970
2022-02-15	11.480	11.580	10.720	11.020	8.954	33,407,879
2022-02-14	11.960	11.960	11.660	11.720	9.523	7,232,000
2022-02-11	11.800	12.100	11.760	12.020	9.767	13,454,940
2022-02-10	11.800	11.860	11.680	11.860	9.637	7,511,112
2022-02-09	11.780	11.820	11.440	11.740	9.539	12,784,200
2022-02-08	11.380	11.680	11.380	11.620	9.442	5,153,270
2022-02-07	11.380	11.400	11.260	11.300	9.182	5,341,200
2022-02-04	11.040	11.320	11.040	11.240	9.133	2,706,257
2022-01-31	11.020	11.060	10.820	10.980	8.922	3,068,400
2022-01-28	11.080	11.120	10.840	10.920	8.873	3,858,800
2022-01-27	11.380	11.380	10.980	11.080	9.003	2,182,800
2022-01-26	11.340	11.460	11.220	11.380	9.247	2,969,800
2022-01-25	11.480	11.540	11.220	11.340	9.214	4,523,531
2022-01-24	11.700	11.740	11.560	11.680	9.491	4,011,001
2022-01-21	11.860	11.920	11.620	11.780	9.572	5,446,794
2022-01-20	11.580	11.940	11.520	11.860	9.637	8,788,209
2022-01-19	11.360	11.620	11.360	11.520	9.361	4,982,742
2022-01-18	11.400	11.580	11.320	11.440	9.296	3,872,632
2022-01-17	11.300	11.360	11.180	11.360	9.230	2,957,508
2022-01-14	11.540	11.540	11.220	11.380	9.247	5,155,400
2022-01-13	11.520	11.700	11.480	11.560	9.393	9,374,037
2022-01-12	11.500	11.560	11.400	11.500	9.344	4,783,334
2022-01-11	11.420	11.580	11.320	11.480	9.328	6,632,638
2022-01-10	11.280	11.460	11.220	11.420	9.279	4,729,315
2022-01-07	11.140	11.400	11.020	11.300	9.182	8,146,168
2022-01-06	11.100	11.140	10.920	11.060	8.987	4,396,929
2022-01-05	11.180	11.380	11.000	11.040	8.970	6,610,800
2022-01-04	10.900	11.600	10.900	11.140	9.052	21,663,000
2022-01-03	10.820	11.000	10.720	11.000	8.938	2,936,200
2021-12-31	10.860	10.860	10.660	10.700	8.694	1,686,084
2021-12-30	10.960	10.960	10.660	10.700	8.694	1,554,744
2021-12-29	10.880	10.940	10.740	10.800	8.775	971,115
2021-12-28	10.780	10.980	10.760	10.900	8.857	3,194,600
2021-12-24	10.720	10.760	10.660	10.760	8.743	1,515,489
2021-12-23	10.720	10.800	10.640	10.720	8.710	2,488,602
2021-12-22	10.780	10.780	10.580	10.660	8.662	1,917,602
2021-12-21	10.640	10.720	10.600	10.700	8.694	5,778,003
2021-12-20	10.900	10.900	10.620	10.700	8.694	5,735,260
2021-12-17	10.960	11.020	10.780	10.840	8.808	13,685,730
2021-12-16	10.900	11.200	10.800	10.960	8.905	9,385,500
2021-12-15	10.860	11.020	10.800	10.920	8.873	5,786,474
2021-12-14	11.000	11.000	10.820	10.900	8.857	4,249,372
2021-12-13	11.060	11.180	10.960	10.980	8.922	4,043,264
2021-12-10	11.060	11.140	10.880	10.980	8.922	4,381,444
2021-12-09	11.060	11.200	10.980	11.080	9.003	7,195,504
2021-12-08	11.100	11.160	10.940	10.940	8.889	4,251,800
2021-12-07	11.040	11.160	10.920	11.080	9.003	8,016,018
2021-12-06	10.840	11.220	10.820	10.900	8.857	4,620,313
2021-12-03	11.040	11.080	10.900	11.020	8.954	4,182,504
2021-12-02	10.860	11.060	10.860	11.040	8.970	4,004,105

← NewerPage 20 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.