China Taiping Insurance Holdings Company Limited (HKG:0966)
Hong Kong · Delayed Price · Currency is HKD 15.97
+0.26 (1.66%)
Sep 5, 2025, 4:08 PM HKT
HKG:0966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.34 | 16.44 | 15.56 | 15.71 | 15.71 | -2.84% | 18,916,056 |
| Sep 3, 2025 | 16.39 | 16.76 | 16.10 | 16.17 | 16.17 | -1.64% | 9,145,200 |
| Sep 2, 2025 | 16.66 | 16.67 | 16.26 | 16.44 | 16.44 | -0.60% | 17,286,896 |
| Sep 1, 2025 | 16.33 | 17.05 | 16.25 | 16.54 | 16.54 | 2.22% | 32,498,712 |
| Aug 29, 2025 | 17.84 | 17.84 | 16.00 | 16.18 | 16.18 | -11.58% | 89,998,113 |
| Aug 28, 2025 | 17.98 | 18.58 | 17.63 | 18.30 | 18.30 | 1.61% | 15,377,599 |
| Aug 27, 2025 | 19.20 | 19.20 | 17.77 | 18.01 | 18.01 | -4.96% | 19,660,133 |
| Aug 26, 2025 | 19.20 | 19.37 | 18.80 | 18.95 | 18.95 | -1.81% | 12,960,104 |
| Aug 25, 2025 | 18.90 | 19.48 | 18.56 | 19.30 | 19.30 | 2.66% | 18,491,360 |
| Aug 22, 2025 | 18.84 | 18.99 | 18.38 | 18.80 | 18.80 | -0.21% | 12,787,857 |
| Aug 21, 2025 | 18.77 | 19.00 | 18.49 | 18.84 | 18.84 | 0.37% | 8,989,076 |
| Aug 20, 2025 | 18.49 | 18.89 | 18.15 | 18.77 | 18.77 | 1.51% | 8,602,294 |
| Aug 19, 2025 | 19.20 | 19.50 | 18.40 | 18.49 | 18.49 | -3.70% | 14,096,086 |
| Aug 18, 2025 | 18.89 | 19.60 | 18.89 | 19.20 | 19.20 | 1.64% | 15,990,618 |
| Aug 15, 2025 | 18.52 | 19.13 | 18.30 | 18.89 | 18.89 | 0.96% | 18,325,934 |
| Aug 14, 2025 | 18.28 | 19.20 | 18.16 | 18.71 | 18.71 | 3.09% | 18,854,541 |
| Aug 13, 2025 | 17.92 | 18.24 | 17.77 | 18.15 | 18.15 | 1.62% | 10,663,930 |
| Aug 12, 2025 | 16.98 | 17.91 | 16.91 | 17.86 | 17.86 | 5.18% | 10,773,336 |
| Aug 11, 2025 | 17.36 | 17.36 | 16.76 | 16.98 | 16.98 | -0.93% | 15,766,000 |
| Aug 8, 2025 | 17.05 | 17.24 | 17.00 | 17.14 | 17.14 | -0.98% | 6,305,763 |
| Aug 7, 2025 | 17.47 | 17.58 | 16.76 | 17.31 | 17.31 | -0.52% | 9,334,103 |
| Aug 6, 2025 | 17.50 | 17.58 | 17.12 | 17.40 | 17.40 | 0.23% | 7,513,935 |
| Aug 5, 2025 | 17.02 | 17.47 | 17.00 | 17.36 | 17.36 | 0.99% | 7,670,173 |
| Aug 4, 2025 | 16.96 | 17.24 | 16.79 | 17.19 | 17.19 | 0.53% | 10,503,728 |
| Aug 1, 2025 | 17.50 | 17.86 | 17.04 | 17.10 | 17.10 | -2.29% | 11,200,098 |
| Jul 31, 2025 | 18.02 | 18.16 | 17.28 | 17.50 | 17.50 | -3.95% | 21,700,816 |
| Jul 30, 2025 | 17.74 | 18.56 | 17.60 | 18.22 | 18.22 | 2.71% | 27,817,635 |
| Jul 29, 2025 | 17.50 | 17.86 | 17.20 | 17.74 | 17.74 | 1.03% | 13,826,486 |
| Jul 28, 2025 | 17.22 | 18.08 | 17.00 | 17.56 | 17.56 | 3.17% | 32,279,580 |
| Jul 25, 2025 | 17.10 | 17.28 | 16.76 | 17.02 | 17.02 | 0.12% | 16,856,207 |
| Jul 24, 2025 | 16.60 | 17.12 | 16.42 | 17.00 | 17.00 | 4.04% | 19,002,943 |
| Jul 23, 2025 | 16.78 | 16.90 | 16.22 | 16.34 | 16.34 | -1.68% | 24,325,422 |
| Jul 22, 2025 | 16.50 | 16.72 | 16.18 | 16.62 | 16.62 | 0.97% | 13,365,816 |
| Jul 21, 2025 | 16.22 | 16.64 | 16.00 | 16.46 | 16.46 | 1.48% | 12,067,068 |
| Jul 18, 2025 | 15.34 | 16.24 | 15.34 | 16.22 | 16.22 | 5.74% | 15,391,847 |
| Jul 17, 2025 | 15.52 | 15.62 | 15.14 | 15.34 | 15.34 | -1.16% | 9,042,300 |
| Jul 16, 2025 | 15.82 | 15.96 | 15.38 | 15.52 | 15.52 | -1.90% | 10,312,458 |
| Jul 15, 2025 | 15.78 | 16.36 | 15.62 | 15.82 | 15.82 | 0.25% | 12,813,683 |
| Jul 14, 2025 | 15.50 | 15.94 | 15.36 | 15.78 | 15.78 | 1.94% | 13,959,010 |
| Jul 11, 2025 | 15.36 | 15.94 | 15.22 | 15.48 | 15.48 | 1.04% | 19,386,917 |
| Jul 10, 2025 | 14.90 | 15.46 | 14.80 | 15.32 | 15.32 | 2.27% | 13,494,600 |
| Jul 9, 2025 | 15.32 | 15.32 | 14.84 | 14.98 | 14.98 | -4.59% | 16,832,600 |
| Jul 8, 2025 | 15.62 | 15.92 | 15.40 | 15.70 | 15.35 | -0.13% | 11,461,280 |
| Jul 7, 2025 | 15.56 | 15.76 | 15.38 | 15.72 | 15.37 | 0.77% | 10,264,400 |
| Jul 4, 2025 | 15.28 | 15.86 | 14.84 | 15.60 | 15.25 | 2.36% | 13,963,840 |
| Jul 3, 2025 | 15.46 | 15.46 | 14.98 | 15.24 | 14.90 | - | 10,320,174 |
| Jul 2, 2025 | 15.34 | 15.50 | 15.08 | 15.24 | 14.90 | -0.39% | 12,627,944 |
| Jun 30, 2025 | 15.48 | 15.56 | 15.12 | 15.30 | 14.96 | -0.39% | 16,887,824 |
| Jun 27, 2025 | 15.90 | 16.20 | 15.26 | 15.36 | 15.02 | -3.52% | 20,014,008 |
| Jun 26, 2025 | 16.18 | 16.24 | 15.68 | 15.92 | 15.57 | -1.36% | 16,646,936 |