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:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 8.600 | 8.600 | 8.390 | 8.400 | 8.400 | 7,545,701 |
| 20 Jun 2024 | 8.680 | 8.690 | 8.440 | 8.600 | 8.600 | 5,252,600 |
| 19 Jun 2024 | 8.530 | 8.630 | 8.490 | 8.600 | 8.600 | 12,454,946 |
| 18 Jun 2024 | 8.600 | 8.630 | 8.420 | 8.530 | 8.530 | 9,687,144 |
| 17 Jun 2024 | 8.690 | 8.840 | 8.500 | 8.500 | 8.500 | 3,071,411 |
| 14 Jun 2024 | 8.550 | 8.900 | 8.450 | 8.680 | 8.680 | 7,486,301 |
| 13 Jun 2024 | 8.420 | 8.640 | 8.420 | 8.550 | 8.550 | 5,020,580 |
| 12 Jun 2024 | 8.560 | 8.590 | 8.260 | 8.450 | 8.450 | 5,196,284 |
| 11 Jun 2024 | 8.780 | 8.810 | 8.440 | 8.510 | 8.510 | 6,032,034 |
| 07 Jun 2024 | 8.620 | 8.950 | 8.620 | 8.780 | 8.780 | 6,571,416 |
| 06 Jun 2024 | 8.740 | 8.790 | 8.540 | 8.620 | 8.620 | 5,550,938 |
| 05 Jun 2024 | 8.700 | 8.910 | 8.600 | 8.650 | 8.650 | 6,964,442 |
| 04 Jun 2024 | 8.550 | 8.810 | 8.510 | 8.650 | 8.650 | 4,889,880 |
| 03 Jun 2024 | 8.460 | 8.740 | 8.440 | 8.600 | 8.600 | 7,260,395 |
| 31 May 2024 | 8.590 | 8.800 | 8.450 | 8.450 | 8.450 | 12,103,889 |
| 30 May 2024 | 8.610 | 8.740 | 8.400 | 8.500 | 8.500 | 8,768,984 |
| 29 May 2024 | 8.850 | 8.970 | 8.580 | 8.690 | 8.690 | 8,538,600 |
| 28 May 2024 | 8.880 | 9.180 | 8.810 | 8.910 | 8.910 | 6,858,806 |
| 27 May 2024 | 8.710 | 9.000 | 8.660 | 8.830 | 8.830 | 8,266,200 |
| 24 May 2024 | 8.700 | 8.910 | 8.550 | 8.680 | 8.680 | 6,378,500 |
| 23 May 2024 | 9.120 | 9.120 | 8.690 | 8.860 | 8.860 | 10,343,600 |
| 22 May 2024 | 8.920 | 9.350 | 8.870 | 9.090 | 9.090 | 7,008,400 |
| 21 May 2024 | 9.050 | 9.200 | 8.870 | 8.900 | 8.900 | 11,003,544 |
| 20 May 2024 | 9.250 | 9.330 | 9.010 | 9.130 | 9.130 | 18,126,376 |
| 17 May 2024 | 8.920 | 9.350 | 8.660 | 9.300 | 9.300 | 31,844,207 |
| 16 May 2024 | 8.480 | 8.940 | 8.380 | 8.820 | 8.820 | 16,477,299 |
| 14 May 2024 | 8.660 | 8.710 | 8.310 | 8.390 | 8.390 | 11,040,039 |
| 13 May 2024 | 8.100 | 8.710 | 8.020 | 8.570 | 8.570 | 16,278,228 |
| 10 May 2024 | 7.760 | 8.150 | 7.760 | 8.060 | 8.060 | 10,443,190 |
| 09 May 2024 | 7.570 | 7.830 | 7.570 | 7.720 | 7.720 | 5,108,394 |
| 08 May 2024 | 7.770 | 7.910 | 7.560 | 7.570 | 7.570 | 6,310,200 |
| 07 May 2024 | 7.720 | 7.930 | 7.670 | 7.760 | 7.760 | 8,370,376 |
| 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 |
| *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.