China Taiping Insurance Holdings Company Limited (FRA:HIUC)
Germany · Delayed Price · Currency is EUR 2.000
+0.080 (4.17%)
Last updated: Jul 30, 2025
FRA:HIUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -2.06% | - |
| Jul 31, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | - | -3.00% | - |
| Jul 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 4.17% | - |
| Jul 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | 35,739 |
| Jul 28, 2025 | 1.85 | 1.92 | 1.85 | 1.92 | - | 2.67% | 15,261 |
| Jul 25, 2025 | 1.81 | 1.87 | 1.81 | 1.87 | - | 4.47% | 540 |
| Jul 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | -0.56% | - |
| Jul 23, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | - | 0.56% | 4,694 |
| Jul 22, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | - | 1.13% | - |
| Jul 21, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | - | 1.72% | 1,800 |
| Jul 18, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | 5.45% | - |
| Jul 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -1.79% | 45 |
| Jul 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 0.60% | - |
| Jul 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | -0.60% | 45 |
| Jul 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 0.60% | 45 |
| Jul 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | - | 45 |
| Jul 10, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | - | 4.37% | 45 |
| Jul 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | -3.03% | - |
| Jul 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | 0.61% | 600 |
| Jul 7, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | -1.80% | 600 |
| Jul 4, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | - | 4.37% | 600 |
| Jul 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | -0.62% | - |
| Jul 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | -0.62% | - |
| Jul 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | 0.62% | - |
| Jun 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | -4.73% | - |
| Jun 27, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | - | 1.20% | 6,215 |
| Jun 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | -5.11% | - |
| Jun 25, 2025 | 1.72 | 1.80 | 1.72 | 1.76 | - | 7.32% | 2,920 |
| Jun 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | 5.13% | - |
| Jun 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | -0.64% | - |
| Jun 20, 2025 | 1.52 | 1.57 | 1.52 | 1.57 | - | 5.37% | 947 |
| Jun 19, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | -0.67% | - |
| Jun 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | -3.85% | 898 |
| Jun 17, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | 2.63% | 898 |
| Jun 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | - |
| Jun 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | -0.65% | - |
| Jun 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | - | - |
| Jun 11, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | 6.99% | - |
| Jun 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -0.69% | 898 |
| Jun 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | 4.35% | - |
| Jun 6, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | -2.82% | 898 |
| Jun 5, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | - | 4.41% | 898 |
| Jun 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2.26% | 3 |
| Jun 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | 3 |
| Jun 2, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | - | -3.62% | 3 |
| May 30, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | - | 0.73% | 120 |
| May 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | 3.01% | 200 |
| May 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | 0.76% | - |
| May 27, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | 0.76% | - |
| May 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | -1.50% | - |