China Taiping Insurance Holdings Co., Ltd. 0966
HKEX · Hong Kong SAR China · Finance
HKD 19.72-0.12 (-0.60%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 19.72 | -0.60% | HKD 19.84 | HKD 19.84 | HKD 19.48 | 7.18M |
| 2026-09-29 | HKD 19.84 | +0.51% | HKD 19.83 | HKD 20.02 | HKD 19.64 | 3.72M |
| 2026-09-28 | HKD 19.74 | -1.99% | HKD 20.10 | HKD 20.32 | HKD 19.57 | 7.76M |
| 2026-09-25 | HKD 20.14 | -1.18% | HKD 20.12 | HKD 20.32 | HKD 19.86 |
| 2.02M |
| 2026-09-24 | HKD 20.38 | -1.64% | HKD 20.66 | HKD 20.66 | HKD 20.12 | 5.62M |
| 2026-09-23 | HKD 20.72 | -0.58% | HKD 20.70 | HKD 20.86 | HKD 20.40 | 4.25M |
| 2026-09-22 | HKD 20.84 | -0.38% | HKD 20.92 | HKD 20.98 | HKD 20.48 | 4.92M |
| 2026-09-21 | HKD 20.92 | +0.77% | HKD 20.66 | HKD 20.96 | HKD 20.48 | 4.09M |
| 2026-09-18 | HKD 20.76 | +0.48% | HKD 20.54 | HKD 21.10 | HKD 20.38 | 9.52M |
| 2026-09-17 | HKD 20.66 | -1.62% | HKD 21.00 | HKD 21.18 | HKD 20.40 | 7.12M |
| 2026-09-16 | HKD 21.00 | +1.06% | HKD 20.78 | HKD 21.06 | HKD 20.64 | 5.81M |
| 2026-09-15 | HKD 20.78 | -3.53% | HKD 21.76 | HKD 21.76 | HKD 20.52 | 9.15M |
| 2026-09-14 | HKD 21.54 | +1.22% | HKD 21.30 | HKD 21.58 | HKD 21.02 | 6.73M |
| 2026-09-11 | HKD 21.28 | -1.30% | HKD 21.32 | HKD 21.58 | HKD 20.86 | 6.21M |
| 2026-09-10 | HKD 21.56 | +0.28% | HKD 21.66 | HKD 21.76 | HKD 21.24 | 3.15M |
| 2026-09-09 | HKD 21.50 | +0.66% | HKD 21.40 | HKD 21.92 | HKD 21.16 | 5.58M |
| 2026-09-08 | HKD 21.36 | -2.29% | HKD 22.00 | HKD 22.00 | HKD 21.36 | 4.42M |
| 2026-09-07 | HKD 21.86 | -3.53% | HKD 23.30 | HKD 23.36 | HKD 21.76 | 7.05M |
| 2026-09-04 | HKD 22.66 | +3.00% | HKD 22.28 | HKD 22.86 | HKD 22.26 | 10.79M |
| 2026-09-03 | HKD 22.00 | +2.42% | HKD 21.66 | HKD 22.48 | HKD 21.54 | 7.60M |
| 2026-09-02 | HKD 21.48 | -2.19% | HKD 21.96 | HKD 22.18 | HKD 21.26 | 6.14M |
| 2026-09-01 | HKD 21.96 | +3.68% | HKD 21.28 | HKD 22.10 | HKD 21.10 | 8.31M |
| 2026-08-31 | HKD 21.18 | +2.52% | HKD 20.46 | HKD 21.20 | HKD 20.46 | 9.30M |
| 2026-08-28 | HKD 20.66 | +1.37% | HKD 20.48 | HKD 20.88 | HKD 20.20 | 5.13M |
| 2026-08-27 | HKD 20.38 | -1.45% | HKD 20.68 | HKD 20.88 | HKD 19.97 | 8.50M |
| 2026-08-26 | HKD 20.68 | +1.87% | HKD 20.32 | HKD 20.76 | HKD 19.72 | 13.70M |
| 2026-08-25 | HKD 20.30 | -0.78% | HKD 20.68 | HKD 20.68 | HKD 19.94 | 4.99M |
| 2026-08-24 | HKD 20.46 | -0.29% | HKD 20.52 | HKD 20.70 | HKD 20.10 | 8.49M |
| 2026-08-21 | HKD 20.52 | +4.37% | HKD 19.80 | HKD 20.68 | HKD 19.80 | 8.11M |
| 2026-08-20 | HKD 19.66 | -1.35% | HKD 20.30 | HKD 20.30 | HKD 19.28 | 7.21M |
| 2026-08-19 | HKD 19.93 | +0.91% | HKD 19.95 | HKD 20.04 | HKD 19.63 | 8.85M |
| 2026-08-18 | HKD 19.75 | -4.13% | HKD 20.78 | HKD 20.78 | HKD 19.71 | 8.05M |
| 2026-08-17 | HKD 20.60 | +1.58% | HKD 20.40 | HKD 20.74 | HKD 20.18 | 4.21M |
| 2026-08-14 | HKD 20.28 | -0.39% | HKD 20.46 | HKD 20.48 | HKD 20.10 | 4.38M |
| 2026-08-13 | HKD 20.36 | -0.78% | HKD 20.38 | HKD 20.60 | HKD 20.18 | 5.52M |
| 2026-08-12 | HKD 20.52 | +0.49% | HKD 20.20 | HKD 20.58 | HKD 20.06 | 5.65M |
| 2026-08-11 | HKD 20.42 | -2.20% | HKD 21.00 | HKD 21.08 | HKD 20.28 | 9.59M |
| 2026-08-10 | HKD 20.88 | -1.69% | HKD 21.24 | HKD 21.46 | HKD 20.64 | 8.67M |
| 2026-08-07 | HKD 21.24 | -0.38% | HKD 21.38 | HKD 21.52 | HKD 21.06 | 3.90M |
| 2026-08-06 | HKD 21.32 | -1.39% | HKD 21.62 | HKD 21.62 | HKD 21.18 | 4.05M |
| 2026-08-05 | HKD 21.62 | +1.69% | HKD 21.12 | HKD 21.78 | HKD 21.10 | 5.36M |
| 2026-08-04 | HKD 21.26 | -1.94% | HKD 21.68 | HKD 22.06 | HKD 21.02 | 7.87M |
| 2026-08-03 | HKD 21.68 | -1.54% | HKD 22.20 | HKD 22.20 | HKD 21.32 | 6.11M |
| 2026-07-31 | HKD 22.02 | -1.34% | HKD 22.08 | HKD 22.58 | HKD 21.60 | 9.65M |
| 2026-07-30 | HKD 22.32 | +0.54% | HKD 22.40 | HKD 22.60 | HKD 22.04 | 6.46M |
| 2026-07-29 | HKD 22.20 | +0.91% | HKD 22.16 | HKD 22.60 | HKD 21.94 | 7.08M |
| 2026-07-28 | HKD 22.00 | -0.72% | HKD 22.10 | HKD 22.48 | HKD 21.72 | 8.30M |
| 2026-07-27 | HKD 22.16 | +0.09% | HKD 22.30 | HKD 22.46 | HKD 22.00 | 5.90M |
| 2026-07-24 | HKD 22.14 | -1.16% | HKD 22.06 | HKD 22.48 | HKD 21.92 | 4.98M |
| 2026-07-23 | HKD 22.40 | +2.00% | HKD 22.30 | HKD 22.50 | HKD 21.86 | 11.20M |
| 2026-07-22 | HKD 21.96 | +2.81% | HKD 21.76 | HKD 22.38 | HKD 21.42 | 16.91M |
| 2026-07-21 | HKD 21.36 | +3.29% | HKD 21.00 | HKD 21.96 | HKD 20.90 | 16.91M |
| 2026-07-20 | HKD 20.68 | +8.56% | HKD 19.40 | HKD 20.76 | HKD 19.40 | 13.02M |
| 2026-07-17 | HKD 19.05 | -2.06% | HKD 19.38 | HKD 19.56 | HKD 18.80 | 4.04M |
| 2026-07-16 | HKD 19.45 | +0.15% | HKD 19.73 | HKD 19.80 | HKD 19.31 | 5.32M |
| 2026-07-15 | HKD 19.42 | +0.67% | HKD 19.68 | HKD 19.85 | HKD 19.06 | 9.55M |
| 2026-07-14 | HKD 19.29 | +4.27% | HKD 18.50 | HKD 19.37 | HKD 17.95 | 5.95M |
| 2026-07-13 | HKD 18.50 | -0.43% | HKD 18.88 | HKD 18.88 | HKD 18.37 | 3.85M |
| 2026-07-10 | HKD 18.58 | +0.76% | HKD 18.69 | HKD 18.88 | HKD 18.41 | 5.23M |
| 2026-07-09 | HKD 18.44 | -2.38% | HKD 18.82 | HKD 18.94 | HKD 18.20 | 4.79M |
| 2026-07-08 | HKD 18.89 | -4.21% | HKD 18.64 | HKD 19.06 | HKD 18.45 | 11.23M |
| 2026-07-07 | HKD 19.72 | -3.90% | HKD 20.50 | HKD 20.60 | HKD 19.46 | 11.19M |
| 2026-07-06 | HKD 20.52 | +3.90% | HKD 19.56 | HKD 20.56 | HKD 19.56 | 12.76M |
| 2026-07-03 | HKD 19.75 | +4.55% | HKD 19.00 | HKD 19.80 | HKD 19.00 | 12.76M |
| 2026-07-02 | HKD 18.89 | +4.83% | HKD 18.54 | HKD 19.41 | HKD 18.54 | 12.89M |
| 2026-06-30 | HKD 18.02 | -2.70% | HKD 18.53 | HKD 18.59 | HKD 17.84 | 8.90M |
| 2026-06-29 | HKD 18.52 | +0.65% | HKD 18.62 | HKD 18.68 | HKD 18.13 | 5.58M |
| 2026-06-26 | HKD 18.40 | -2.54% | HKD 18.49 | HKD 18.82 | HKD 17.94 | 21.24M |
| 2026-06-25 | HKD 18.88 | -1.67% | HKD 19.01 | HKD 19.44 | HKD 18.46 | 12.22M |
| 2026-06-24 | HKD 19.20 | -4.29% | HKD 20.20 | HKD 20.32 | HKD 19.20 | 8.36M |
| 2026-06-23 | HKD 20.06 | -3.46% | HKD 20.58 | HKD 20.86 | HKD 19.94 | 8.30M |
| 2026-06-22 | HKD 20.78 | +6.62% | HKD 19.58 | HKD 21.14 | HKD 19.10 | 22.25M |
| 2026-06-18 | HKD 19.49 | -8.33% | HKD 21.02 | HKD 21.24 | HKD 19.32 | 12.02M |
| 2026-06-17 | HKD 21.26 | -0.84% | HKD 21.44 | HKD 21.68 | HKD 21.02 | 3.43M |
| 2026-06-16 | HKD 21.44 | -1.56% | HKD 21.78 | HKD 21.96 | HKD 21.18 | 9.64M |
| 2026-06-15 | HKD 21.78 | +4.51% | HKD 21.46 | HKD 22.04 | HKD 21.28 | 12.57M |
| 2026-06-12 | HKD 20.84 | +2.56% | HKD 20.60 | HKD 21.14 | HKD 20.30 | 12.45M |
| 2026-06-11 | HKD 20.32 | -1.93% | HKD 20.78 | HKD 21.02 | HKD 20.00 | 7.51M |
| 2026-06-10 | HKD 20.72 | +4.81% | HKD 19.77 | HKD 20.76 | HKD 19.25 | 12.17M |
| 2026-06-09 | HKD 19.77 | +1.49% | HKD 19.48 | HKD 19.86 | HKD 19.34 | 12.78M |
| 2026-06-08 | HKD 19.48 | +0.88% | HKD 19.27 | HKD 19.71 | HKD 18.84 | 6.83M |
| 2026-06-05 | HKD 19.31 | -1.63% | HKD 19.90 | HKD 20.28 | HKD 19.30 | 11.30M |
| 2026-06-04 | HKD 19.63 | -1.01% | HKD 19.83 | HKD 19.95 | HKD 19.45 | 6.47M |
| 2026-06-03 | HKD 19.83 | -1.83% | HKD 20.04 | HKD 20.12 | HKD 19.52 | 9.04M |
| 2026-06-02 | HKD 20.20 | +0.60% | HKD 20.16 | HKD 20.36 | HKD 19.74 | 8.64M |
| 2026-06-01 | HKD 20.08 | +1.06% | HKD 19.60 | HKD 20.12 | HKD 19.52 | 9.78M |
| 2026-05-29 | HKD 19.87 | +0.40% | HKD 20.14 | HKD 20.16 | HKD 19.70 | 14.18M |
| 2026-05-28 | HKD 19.79 | -1.25% | HKD 20.04 | HKD 20.08 | HKD 19.15 | 16.21M |
| 2026-05-27 | HKD 20.04 | -3.75% | HKD 20.98 | HKD 20.98 | HKD 19.91 | 10.33M |
| 2026-05-26 | HKD 20.82 | +1.86% | HKD 20.78 | HKD 21.04 | HKD 20.28 | 7.90M |