China Taiping Insurance Holdings Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	10.860	11.060	10.860	11.040	8.970	4,004,105
2021-12-01	10.880	11.060	10.840	10.940	8.889	4,244,907
2021-11-30	11.120	11.120	10.760	10.860	8.824	10,006,730
2021-11-29	11.120	11.120	10.920	11.000	8.938	5,682,836
2021-11-26	11.340	11.340	11.120	11.180	9.084	4,053,427
2021-11-25	11.400	11.400	11.240	11.320	9.198	1,758,050
2021-11-24	11.380	11.460	11.300	11.360	9.230	1,699,507
2021-11-23	11.300	11.500	11.220	11.360	9.230	2,688,714
2021-11-22	11.460	11.500	11.260	11.320	9.198	2,766,142
2021-11-19	11.320	11.480	11.220	11.460	9.312	3,416,824
2021-11-18	11.580	11.580	11.300	11.380	9.247	3,092,100
2021-11-17	11.580	11.640	11.480	11.580	9.409	2,233,716
2021-11-16	11.600	11.600	11.420	11.560	9.393	2,953,291
2021-11-15	11.580	11.640	11.420	11.600	9.426	3,325,492
2021-11-12	11.760	11.820	11.440	11.580	9.409	3,374,382
2021-11-11	11.400	11.700	11.380	11.660	9.474	3,862,385
2021-11-10	11.440	11.440	11.160	11.380	9.247	5,401,220
2021-11-09	11.520	11.580	11.240	11.400	9.263	3,423,007
2021-11-08	11.240	11.600	11.200	11.460	9.312	3,761,800
2021-11-05	11.400	11.440	11.160	11.240	9.133	5,857,257
2021-11-04	11.620	11.640	11.420	11.500	9.344	5,750,889
2021-11-03	11.780	11.780	11.580	11.640	9.458	3,429,249
2021-11-02	12.040	12.060	11.660	11.720	9.523	3,459,884
2021-11-01	11.900	12.020	11.600	11.980	9.734	5,035,053
2021-10-29	12.260	12.300	11.800	11.900	9.669	8,330,123
2021-10-28	12.480	12.480	12.220	12.320	10.011	3,673,600
2021-10-27	12.660	12.660	12.400	12.480	10.141	3,069,600
2021-10-26	12.820	12.840	12.620	12.700	10.319	3,716,475
2021-10-25	12.720	12.900	12.700	12.820	10.417	3,825,904

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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