China Taiping Insurance Holdings Co., Ltd. 0966
HKEX · Çin Hong Kong ÖİB · Finans
HKD 19,72-0,12 (-%0,60)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |