China Taiping Insurance Holdings Company Limited (HKG:0966)
Hong Kong · Delayed Price · Currency is HKD 14.77
+0.39 (2.71%)
Sep 26, 2025, 4:08 PM HKT
HKG:0966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.38 | 14.97 | 14.18 | 14.77 | 14.77 | 2.71% | 14,352,248 |
| Sep 25, 2025 | 14.94 | 15.00 | 14.35 | 14.38 | 14.38 | -3.81% | 15,684,209 |
| Sep 24, 2025 | 14.80 | 15.16 | 14.80 | 14.95 | 14.95 | -0.33% | 7,492,665 |
| Sep 23, 2025 | 15.10 | 15.10 | 14.72 | 15.00 | 15.00 | -0.79% | 9,203,924 |
| Sep 22, 2025 | 15.58 | 15.58 | 14.99 | 15.12 | 15.12 | -2.95% | 13,846,119 |
| Sep 19, 2025 | 15.50 | 15.64 | 15.27 | 15.58 | 15.58 | 0.78% | 11,414,608 |
| Sep 18, 2025 | 15.90 | 15.90 | 15.12 | 15.46 | 15.46 | -2.40% | 12,317,297 |
| Sep 17, 2025 | 15.62 | 15.88 | 15.55 | 15.84 | 15.84 | 1.54% | 7,454,975 |
| Sep 16, 2025 | 16.20 | 16.38 | 15.39 | 15.60 | 15.60 | -3.94% | 13,524,630 |
| Sep 15, 2025 | 16.42 | 16.50 | 16.04 | 16.24 | 16.24 | -1.04% | 12,010,510 |
| Sep 12, 2025 | 16.46 | 16.80 | 16.39 | 16.41 | 16.41 | 0.12% | 6,940,352 |
| Sep 11, 2025 | 16.59 | 16.59 | 15.97 | 16.39 | 16.39 | 0.55% | 10,709,145 |
| Sep 10, 2025 | 16.28 | 16.41 | 16.08 | 16.30 | 16.30 | 1.18% | 13,208,612 |
| Sep 9, 2025 | 15.90 | 16.27 | 15.86 | 16.11 | 16.11 | 1.83% | 13,535,341 |
| Sep 8, 2025 | 15.98 | 15.98 | 15.53 | 15.82 | 15.82 | -0.94% | 11,122,148 |
| Sep 5, 2025 | 15.73 | 16.10 | 15.44 | 15.97 | 15.97 | 1.65% | 11,225,160 |
| 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 |