China Taiping Insurance Holdings Company Limited (HKG:0966)
Hong Kong · Delayed Price · Currency is HKD 20.88
-0.08 (-0.38%)
At close: Mar 27, 2026
HKG:0966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.20 | 21.26 | 20.60 | 20.88 | 20.88 | -0.38% | 9,054,250 |
| Mar 26, 2026 | 22.30 | 22.80 | 20.64 | 20.96 | 20.96 | -1.04% | 23,856,710 |
| Mar 25, 2026 | 21.42 | 21.68 | 20.58 | 21.18 | 21.18 | 0.47% | 10,298,660 |
| Mar 24, 2026 | 20.50 | 21.16 | 20.22 | 21.08 | 21.08 | 4.67% | 10,896,110 |
| Mar 23, 2026 | 20.80 | 20.96 | 19.87 | 20.14 | 20.14 | -7.02% | 20,387,750 |
| Mar 20, 2026 | 22.06 | 22.38 | 21.24 | 21.66 | 21.66 | -0.28% | 8,060,784 |
| Mar 19, 2026 | 21.70 | 22.18 | 21.50 | 21.72 | 21.72 | -2.69% | 6,489,642 |
| Mar 18, 2026 | 22.12 | 22.62 | 21.98 | 22.32 | 22.32 | 2.29% | 7,361,200 |
| Mar 17, 2026 | 21.62 | 22.74 | 21.62 | 21.82 | 21.82 | 1.77% | 8,062,400 |
| Mar 16, 2026 | 21.16 | 21.52 | 20.76 | 21.44 | 21.44 | 0.94% | 6,870,037 |
| Mar 13, 2026 | 21.88 | 21.96 | 21.04 | 21.24 | 21.24 | -2.21% | 4,891,850 |
| Mar 12, 2026 | 21.66 | 21.88 | 21.30 | 21.72 | 21.72 | 0.28% | 4,493,933 |
| Mar 11, 2026 | 22.00 | 22.18 | 21.46 | 21.66 | 21.66 | -0.55% | 6,568,324 |
| Mar 10, 2026 | 21.98 | 22.16 | 21.62 | 21.78 | 21.78 | 1.40% | 6,106,673 |
| Mar 9, 2026 | 21.40 | 21.60 | 20.72 | 21.48 | 21.48 | -2.54% | 10,316,490 |
| Mar 6, 2026 | 21.80 | 22.26 | 21.48 | 22.04 | 22.04 | 0.27% | 5,103,502 |
| Mar 5, 2026 | 22.22 | 22.80 | 21.80 | 21.98 | 21.98 | 1.29% | 6,967,526 |
| Mar 4, 2026 | 21.80 | 22.34 | 20.94 | 21.70 | 21.70 | -2.95% | 13,900,670 |
| Mar 3, 2026 | 23.00 | 23.14 | 22.02 | 22.36 | 22.36 | -1.24% | 8,500,442 |
| Mar 2, 2026 | 22.64 | 22.88 | 21.80 | 22.64 | 22.64 | -0.96% | 11,817,920 |
| Feb 27, 2026 | 22.88 | 23.16 | 22.60 | 22.86 | 22.86 | 0.09% | 12,034,032 |
| Feb 26, 2026 | 24.24 | 24.32 | 22.62 | 22.84 | 22.84 | -4.03% | 12,789,566 |
| Feb 25, 2026 | 24.00 | 24.00 | 23.32 | 23.80 | 23.80 | 0.59% | 7,365,063 |
| Feb 24, 2026 | 24.34 | 24.64 | 23.30 | 23.66 | 23.66 | -4.44% | 10,393,110 |
| Feb 23, 2026 | 23.80 | 24.96 | 23.80 | 24.76 | 24.76 | 2.06% | 2,743,428 |
| Feb 20, 2026 | 24.52 | 24.58 | 24.00 | 24.26 | 24.26 | -0.98% | 2,223,480 |
| Feb 16, 2026 | 24.18 | 24.50 | 23.62 | 24.50 | 24.50 | 2.08% | 1,780,888 |
| Feb 13, 2026 | 24.36 | 24.60 | 23.70 | 24.00 | 24.00 | -2.83% | 10,352,000 |
| Feb 12, 2026 | 25.06 | 25.10 | 24.50 | 24.70 | 24.70 | -1.12% | 7,913,106 |
| Feb 11, 2026 | 25.70 | 25.84 | 24.82 | 24.98 | 24.98 | -1.96% | 7,438,898 |
| Feb 10, 2026 | 25.94 | 25.96 | 25.32 | 25.48 | 25.48 | -0.55% | 7,201,391 |
| Feb 9, 2026 | 25.50 | 25.96 | 24.92 | 25.62 | 25.62 | 3.98% | 9,649,592 |
| Feb 6, 2026 | 24.60 | 24.92 | 24.18 | 24.64 | 24.64 | -2.22% | 11,919,980 |
| Feb 5, 2026 | 25.66 | 25.68 | 24.50 | 25.20 | 25.20 | -1.79% | 10,842,800 |
| Feb 4, 2026 | 25.56 | 25.90 | 25.14 | 25.66 | 25.66 | 1.42% | 10,915,960 |
| Feb 3, 2026 | 25.04 | 25.86 | 24.80 | 25.30 | 25.30 | 2.51% | 18,215,220 |
| Feb 2, 2026 | 25.60 | 25.72 | 24.32 | 24.68 | 24.68 | -3.67% | 14,999,780 |
| Jan 30, 2026 | 25.54 | 25.90 | 24.90 | 25.62 | 25.62 | 0.31% | 12,582,080 |
| Jan 29, 2026 | 25.08 | 25.88 | 25.08 | 25.54 | 25.54 | 1.35% | 16,099,230 |
| Jan 28, 2026 | 24.56 | 25.26 | 24.48 | 25.20 | 25.20 | 1.78% | 13,383,850 |
| Jan 27, 2026 | 24.00 | 24.82 | 24.00 | 24.76 | 24.76 | 2.82% | 14,574,860 |
| Jan 26, 2026 | 23.10 | 24.30 | 23.10 | 24.08 | 24.08 | 3.35% | 12,180,354 |
| Jan 23, 2026 | 23.00 | 23.36 | 22.50 | 23.30 | 23.30 | 1.30% | 13,135,190 |
| Jan 22, 2026 | 23.62 | 23.96 | 22.70 | 23.00 | 23.00 | -2.46% | 17,471,230 |
| Jan 21, 2026 | 23.80 | 23.98 | 23.20 | 23.58 | 23.58 | -0.92% | 15,713,390 |
| Jan 20, 2026 | 23.20 | 24.08 | 22.66 | 23.80 | 23.80 | 4.39% | 28,021,390 |
| Jan 19, 2026 | 21.42 | 23.24 | 20.86 | 22.80 | 22.80 | 6.44% | 29,154,410 |
| Jan 16, 2026 | 20.80 | 21.42 | 20.80 | 21.42 | 21.42 | 2.78% | 8,974,990 |
| Jan 15, 2026 | 20.90 | 21.58 | 20.58 | 20.84 | 20.84 | -0.76% | 8,745,723 |
| Jan 14, 2026 | 21.56 | 21.56 | 20.68 | 21.00 | 21.00 | -2.60% | 15,830,930 |