China Taiping Insurance Holdings Company Limited (HKG:0966)
Hong Kong · Delayed Price · Currency is HKD 19.22
+0.15 (0.79%)
Nov 11, 2025, 4:08 PM HKT
HKG:0966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 19.15 | 19.46 | 19.14 | 19.32 | - | 1.31% | 57,000 |
| Nov 10, 2025 | 18.24 | 19.18 | 18.03 | 19.07 | 19.07 | 4.55% | 14,389,120 |
| Nov 7, 2025 | 18.31 | 18.41 | 18.06 | 18.24 | 18.24 | -0.38% | 9,125,610 |
| Nov 6, 2025 | 18.14 | 18.56 | 18.12 | 18.31 | 18.31 | 0.94% | 9,694,448 |
| Nov 5, 2025 | 17.98 | 18.22 | 17.39 | 18.14 | 18.14 | 0.06% | 11,482,308 |
| Nov 4, 2025 | 17.50 | 18.31 | 17.42 | 18.13 | 18.13 | 2.43% | 19,217,446 |
| Nov 3, 2025 | 17.70 | 17.84 | 17.38 | 17.70 | 17.70 | 0.11% | 12,112,030 |
| Oct 31, 2025 | 18.02 | 18.12 | 17.56 | 17.68 | 17.68 | -0.67% | 20,317,401 |
| Oct 30, 2025 | 18.10 | 18.72 | 17.62 | 17.80 | 17.80 | 4.28% | 34,320,698 |
| Oct 28, 2025 | 17.50 | 17.50 | 16.92 | 17.07 | 17.07 | -1.78% | 7,702,631 |
| Oct 27, 2025 | 17.10 | 17.46 | 16.89 | 17.38 | 17.38 | - | 10,127,540 |
| Oct 26, 2025 | 17.10 | 17.46 | 16.89 | 17.38 | 17.38 | 2.36% | 10,127,540 |
| Oct 24, 2025 | 17.00 | 17.12 | 16.69 | 16.98 | 16.98 | 0.12% | 4,721,046 |
| Oct 23, 2025 | 16.95 | 17.16 | 16.50 | 16.96 | 16.96 | 0.06% | 7,625,307 |
| Oct 22, 2025 | 17.10 | 17.23 | 16.84 | 16.95 | 16.95 | -1.45% | 7,170,539 |
| Oct 21, 2025 | 16.88 | 17.58 | 16.88 | 17.20 | 17.20 | 2.69% | 18,416,204 |
| Oct 20, 2025 | 16.80 | 16.98 | 16.55 | 16.75 | 16.75 | 2.13% | 10,342,362 |
| Oct 17, 2025 | 16.98 | 17.10 | 16.20 | 16.40 | 16.40 | -3.42% | 11,191,726 |
| Oct 16, 2025 | 17.08 | 17.40 | 16.89 | 16.98 | 16.98 | -0.93% | 13,147,764 |
| Oct 15, 2025 | 15.84 | 17.20 | 15.84 | 17.14 | 17.14 | 8.48% | 28,468,768 |
| Oct 14, 2025 | 16.18 | 16.68 | 15.75 | 15.80 | 15.80 | -1.43% | 14,325,202 |
| Oct 13, 2025 | 15.41 | 16.09 | 15.21 | 16.03 | 16.03 | 0.44% | 19,731,222 |
| Oct 10, 2025 | 15.41 | 16.25 | 15.30 | 15.96 | 15.96 | 3.57% | 17,558,781 |
| Oct 9, 2025 | 15.00 | 15.45 | 14.77 | 15.41 | 15.41 | 4.12% | 12,080,000 |
| Oct 8, 2025 | 14.85 | 14.87 | 14.54 | 14.80 | 14.80 | -0.54% | 2,244,405 |
| Oct 6, 2025 | 14.90 | 14.97 | 14.80 | 14.88 | 14.88 | -0.60% | 895,400 |
| Oct 3, 2025 | 15.31 | 15.31 | 14.82 | 14.97 | 14.97 | -2.22% | 2,560,257 |
| Oct 2, 2025 | 15.22 | 15.43 | 15.11 | 15.31 | 15.31 | 0.59% | 4,147,579 |
| Sep 30, 2025 | 15.24 | 15.41 | 14.97 | 15.22 | 15.22 | -0.13% | 8,730,260 |
| Sep 29, 2025 | 14.87 | 15.49 | 14.60 | 15.24 | 15.24 | 3.18% | 16,052,322 |
| 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 |