China Taiping Insurance Holdings Company Limited (0966.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.660 | 7.740 | 7.520 | 7.700 | 7.700 | 7,088,861 |
| 03 May 2024 | 7.550 | 7.700 | 7.470 | 7.620 | 7.620 | 3,216,385 |
| 02 May 2024 | 7.200 | 7.480 | 7.030 | 7.400 | 7.400 | 4,643,480 |
| 30 Apr 2024 | 7.470 | 7.470 | 7.080 | 7.200 | 7.200 | 8,480,630 |
| 29 Apr 2024 | 7.300 | 7.540 | 7.280 | 7.400 | 7.400 | 10,851,390 |
| 26 Apr 2024 | 7.040 | 7.300 | 7.040 | 7.230 | 7.230 | 8,586,761 |
| 25 Apr 2024 | 6.840 | 7.270 | 6.810 | 7.040 | 7.040 | 12,559,600 |
| 24 Apr 2024 | 6.500 | 6.870 | 6.500 | 6.830 | 6.830 | 8,585,917 |
| 23 Apr 2024 | 6.500 | 6.530 | 6.440 | 6.470 | 6.470 | 2,852,808 |
| 22 Apr 2024 | 6.490 | 6.660 | 6.440 | 6.470 | 6.470 | 5,501,729 |
| 19 Apr 2024 | 6.450 | 6.510 | 6.350 | 6.390 | 6.390 | 3,640,125 |
| 18 Apr 2024 | 6.230 | 6.600 | 6.230 | 6.470 | 6.470 | 8,130,795 |
| 17 Apr 2024 | 6.060 | 6.230 | 6.060 | 6.230 | 6.230 | 3,606,176 |
| 16 Apr 2024 | 6.210 | 6.210 | 6.050 | 6.060 | 6.060 | 3,648,944 |
| 15 Apr 2024 | 6.200 | 6.290 | 6.140 | 6.190 | 6.190 | 4,879,600 |
| 12 Apr 2024 | 6.530 | 6.540 | 6.240 | 6.240 | 6.240 | 9,643,063 |
| 11 Apr 2024 | 6.600 | 6.640 | 6.480 | 6.590 | 6.590 | 5,764,486 |
| 10 Apr 2024 | 6.710 | 6.770 | 6.620 | 6.670 | 6.670 | 6,725,802 |
| 09 Apr 2024 | 6.700 | 6.830 | 6.660 | 6.700 | 6.700 | 4,500,917 |
| 08 Apr 2024 | 6.720 | 6.830 | 6.590 | 6.700 | 6.700 | 3,420,988 |
| 05 Apr 2024 | 6.980 | 6.990 | 6.670 | 6.690 | 6.690 | 3,013,013 |
| 03 Apr 2024 | 6.960 | 7.100 | 6.940 | 6.980 | 6.980 | 4,539,400 |
| 02 Apr 2024 | 6.870 | 7.090 | 6.840 | 6.940 | 6.940 | 6,786,148 |
| 28 Mar 2024 | 6.680 | 6.920 | 6.580 | 6.850 | 6.850 | 9,295,230 |
| 27 Mar 2024 | 6.600 | 6.730 | 6.580 | 6.680 | 6.680 | 5,469,025 |
| 26 Mar 2024 | 6.640 | 6.880 | 6.530 | 6.580 | 6.580 | 15,732,800 |
| 25 Mar 2024 | 6.650 | 6.700 | 6.360 | 6.470 | 6.470 | 8,193,000 |
| 22 Mar 2024 | 6.840 | 6.840 | 6.530 | 6.690 | 6.690 | 7,753,946 |
| 21 Mar 2024 | 6.800 | 6.950 | 6.800 | 6.870 | 6.870 | 3,076,865 |
| 20 Mar 2024 | 6.790 | 6.840 | 6.760 | 6.790 | 6.790 | 2,998,267 |
| 19 Mar 2024 | 7.070 | 7.070 | 6.790 | 6.790 | 6.790 | 4,846,753 |
| 18 Mar 2024 | 6.960 | 7.250 | 6.910 | 7.070 | 7.070 | 5,187,131 |
| 15 Mar 2024 | 6.910 | 6.980 | 6.830 | 6.950 | 6.950 | 9,386,969 |
| 14 Mar 2024 | 7.090 | 7.140 | 6.900 | 6.990 | 6.990 | 6,575,172 |
| 13 Mar 2024 | 7.340 | 7.340 | 7.020 | 7.090 | 7.090 | 8,044,000 |
| 12 Mar 2024 | 7.100 | 7.300 | 6.990 | 7.250 | 7.250 | 6,457,006 |
| 11 Mar 2024 | 6.950 | 7.170 | 6.950 | 7.010 | 7.010 | 3,001,161 |
| 08 Mar 2024 | 6.890 | 7.010 | 6.820 | 6.940 | 6.940 | 3,340,400 |
| 07 Mar 2024 | 6.870 | 7.060 | 6.810 | 6.850 | 6.850 | 4,947,193 |
| 06 Mar 2024 | 6.870 | 6.960 | 6.800 | 6.870 | 6.870 | 3,300,642 |
| 05 Mar 2024 | 6.860 | 7.140 | 6.850 | 6.870 | 6.870 | 4,921,019 |
| 04 Mar 2024 | 7.000 | 7.000 | 6.830 | 6.920 | 6.920 | 4,182,142 |
| 01 Mar 2024 | 6.840 | 7.050 | 6.730 | 6.950 | 6.950 | 4,807,975 |
| 29 Feb 2024 | 6.850 | 6.970 | 6.820 | 6.830 | 6.830 | 7,508,593 |
| 28 Feb 2024 | 7.030 | 7.050 | 6.870 | 6.870 | 6.870 | 4,390,000 |
| 27 Feb 2024 | 7.040 | 7.100 | 6.890 | 7.050 | 7.050 | 6,302,676 |
| 26 Feb 2024 | 7.220 | 7.270 | 7.000 | 7.080 | 7.080 | 6,558,537 |
| 23 Feb 2024 | 7.270 | 7.480 | 7.190 | 7.210 | 7.210 | 8,659,400 |
| 22 Feb 2024 | 7.000 | 7.270 | 6.960 | 7.220 | 7.220 | 5,096,600 |
| 21 Feb 2024 | 6.560 | 7.220 | 6.540 | 7.030 | 7.030 | 11,549,851 |
| 20 Feb 2024 | 6.530 | 6.670 | 6.480 | 6.650 | 6.650 | 3,553,234 |
| 19 Feb 2024 | 6.510 | 6.650 | 6.400 | 6.580 | 6.580 | 5,138,600 |
| 16 Feb 2024 | 6.300 | 6.530 | 6.180 | 6.500 | 6.500 | 2,317,400 |
| 15 Feb 2024 | 6.160 | 6.320 | 6.120 | 6.250 | 6.250 | 981,008 |
| 14 Feb 2024 | 6.190 | 6.250 | 5.990 | 6.220 | 6.220 | 1,962,000 |
| 09 Feb 2024 | 6.530 | 6.530 | 6.010 | 6.190 | 6.190 | 4,442,998 |
| 08 Feb 2024 | 6.530 | 6.690 | 6.530 | 6.630 | 6.630 | 5,419,299 |
| 07 Feb 2024 | 6.620 | 6.640 | 6.480 | 6.530 | 6.530 | 6,380,416 |
| 06 Feb 2024 | 6.300 | 6.590 | 6.220 | 6.530 | 6.530 | 8,713,440 |
| 05 Feb 2024 | 6.450 | 6.530 | 6.220 | 6.300 | 6.300 | 6,454,593 |
| 02 Feb 2024 | 6.430 | 6.650 | 6.370 | 6.430 | 6.430 | 3,452,346 |
| 01 Feb 2024 | 6.580 | 6.670 | 6.350 | 6.430 | 6.430 | 4,548,200 |
| 31 Jan 2024 | 6.520 | 6.600 | 6.410 | 6.480 | 6.480 | 5,734,427 |
| 30 Jan 2024 | 6.750 | 6.800 | 6.470 | 6.520 | 6.520 | 4,702,059 |
| 29 Jan 2024 | 6.710 | 6.980 | 6.710 | 6.810 | 6.810 | 6,440,600 |
| 26 Jan 2024 | 6.690 | 6.800 | 6.560 | 6.610 | 6.610 | 5,420,466 |
| 25 Jan 2024 | 6.320 | 6.740 | 6.280 | 6.720 | 6.720 | 9,094,141 |
| 24 Jan 2024 | 6.050 | 6.380 | 5.980 | 6.300 | 6.300 | 5,400,866 |
| 23 Jan 2024 | 5.700 | 6.120 | 5.670 | 6.050 | 6.050 | 5,782,789 |
| 22 Jan 2024 | 5.980 | 6.000 | 5.620 | 5.700 | 5.700 | 5,572,000 |
| 19 Jan 2024 | 5.930 | 6.060 | 5.890 | 5.940 | 5.940 | 3,670,351 |
| 18 Jan 2024 | 5.910 | 6.040 | 5.890 | 5.990 | 5.990 | 3,768,703 |
| 17 Jan 2024 | 6.230 | 6.230 | 5.970 | 5.980 | 5.980 | 7,676,713 |
| 16 Jan 2024 | 6.280 | 6.430 | 6.230 | 6.250 | 6.250 | 1,882,460 |
| 15 Jan 2024 | 6.370 | 6.420 | 6.260 | 6.340 | 6.340 | 927,228 |
| 12 Jan 2024 | 6.350 | 6.420 | 6.250 | 6.370 | 6.370 | 1,770,003 |
| 11 Jan 2024 | 6.230 | 6.440 | 6.200 | 6.350 | 6.350 | 3,913,543 |
| 10 Jan 2024 | 6.350 | 6.350 | 6.200 | 6.220 | 6.220 | 7,961,614 |
| 09 Jan 2024 | 6.320 | 6.470 | 6.280 | 6.350 | 6.350 | 2,220,400 |
| 08 Jan 2024 | 6.500 | 6.510 | 6.290 | 6.320 | 6.320 | 3,843,976 |
| 05 Jan 2024 | 6.480 | 6.600 | 6.450 | 6.460 | 6.460 | 1,739,956 |
| 04 Jan 2024 | 6.670 | 6.680 | 6.460 | 6.530 | 6.530 | 2,747,725 |
| 03 Jan 2024 | 6.580 | 6.660 | 6.520 | 6.660 | 6.660 | 1,797,200 |
| 02 Jan 2024 | 6.720 | 6.790 | 6.510 | 6.570 | 6.570 | 3,023,230 |
| 29 Dec 2023 | 6.700 | 6.780 | 6.650 | 6.720 | 6.720 | 2,253,915 |
| 28 Dec 2023 | 6.330 | 6.680 | 6.330 | 6.670 | 6.670 | 3,767,400 |
| 27 Dec 2023 | 6.330 | 6.420 | 6.220 | 6.340 | 6.340 | 2,358,713 |
| 22 Dec 2023 | 6.360 | 6.480 | 6.260 | 6.330 | 6.330 | 1,840,337 |
| 21 Dec 2023 | 6.310 | 6.380 | 6.250 | 6.350 | 6.350 | 1,629,138 |
| 20 Dec 2023 | 6.430 | 6.460 | 6.280 | 6.310 | 6.310 | 2,614,600 |
| 19 Dec 2023 | 6.530 | 6.530 | 6.340 | 6.340 | 6.340 | 3,600,397 |
| 18 Dec 2023 | 6.620 | 6.630 | 6.500 | 6.530 | 6.530 | 3,204,556 |
| 15 Dec 2023 | 6.600 | 6.740 | 6.540 | 6.630 | 6.630 | 5,671,232 |
| 14 Dec 2023 | 6.610 | 6.670 | 6.440 | 6.480 | 6.480 | 2,564,520 |
| 13 Dec 2023 | 6.650 | 6.650 | 6.490 | 6.550 | 6.550 | 3,078,463 |
| 12 Dec 2023 | 6.700 | 6.700 | 6.540 | 6.650 | 6.650 | 3,280,616 |
| 11 Dec 2023 | 6.540 | 6.620 | 6.340 | 6.600 | 6.600 | 2,998,200 |
| 08 Dec 2023 | 6.660 | 6.710 | 6.590 | 6.600 | 6.600 | 1,238,466 |
| 07 Dec 2023 | 6.760 | 6.760 | 6.560 | 6.680 | 6.680 | 1,777,215 |
| 06 Dec 2023 | 6.690 | 6.770 | 6.540 | 6.760 | 6.760 | 2,607,008 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.