China Taiping Insurance Holdings Company Limited (FRA:HIUC)
Germany · Delayed Price · Currency is EUR 2.820
+0.160 (6.02%)
At close: Jan 30, 2026
FRA:HIUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.66 | 2.82 | 2.66 | 2.82 | 2.82 | 6.02% | 621 |
| Jan 29, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Jan 28, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Jan 27, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.99% | - |
| Jan 26, 2026 | 2.54 | 2.68 | 2.54 | 2.68 | 2.68 | 8.94% | 82 |
| Jan 23, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Jan 22, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.40% | - |
| Jan 21, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -8.09% | - |
| Jan 20, 2026 | 2.54 | 2.72 | 2.54 | 2.72 | 2.72 | 10.57% | 412 |
| Jan 19, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 8.85% | - |
| Jan 16, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | - |
| Jan 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Jan 14, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Jan 13, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -4.20% | - |
| Jan 12, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 6.25% | 99 |
| Jan 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.45% | - |
| Jan 8, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | - |
| Jan 7, 2026 | 2.30 | 2.46 | 2.30 | 2.38 | 2.38 | 5.31% | 7,900 |
| Jan 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 4.63% | - |
| Jan 5, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 5.88% | - |
| Jan 2, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | 0.99% | 5,400 |
| Dec 30, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72% | - |
| Dec 29, 2025 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | 3.92% | 5,621 |
| Dec 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -4.67% | - |
| Dec 22, 2025 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | 4.90% | 15 |
| Dec 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Dec 18, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Dec 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Dec 16, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Dec 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Dec 12, 2025 | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | 7.29% | 891 |
| Dec 11, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Dec 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Dec 9, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.96% | - |
| Dec 8, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Dec 5, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 6.88% | - |
| Dec 4, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | - |
| Dec 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Dec 2, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Dec 1, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Nov 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.15% | - |
| Nov 27, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.02% | - |
| Nov 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Nov 25, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.13% | - |
| Nov 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.04% | - |
| Nov 21, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.92% | - |
| Nov 20, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Nov 19, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Nov 18, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72% | - |
| Nov 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |