Skip to main content
China Taiping Insurance Holdings Company Limited (HKG:0966)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
18.71
+1.24 (7.10%)
At close: Dec 5, 2025

HKG:0966 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.3218.8217.3218.7118.717.10%11,698,870
Dec 4, 202517.1417.5717.1117.4717.471.63%4,947,597
Dec 3, 202517.5617.5817.0717.1917.19-2.11%6,379,919
Dec 2, 202517.5017.9517.4017.5617.560.92%8,906,309
Dec 1, 202517.3017.5317.1517.4017.400.17%7,350,942
Nov 28, 202517.8917.8917.3117.3717.37-2.96%14,206,910
Nov 27, 202517.7018.2816.7717.9017.90-1.92%34,415,360
Nov 26, 202518.3918.5818.2018.2518.25-0.27%4,757,009
Nov 25, 202517.7218.5917.7218.3018.303.80%7,649,125
Nov 24, 202518.0318.1617.4917.6317.63-2.06%16,316,430
Nov 21, 202518.2018.4017.8018.0018.00-3.85%11,617,180
Nov 20, 202519.1719.2818.6018.7218.72-1.11%5,238,701
Nov 19, 202518.8419.0318.5718.9318.930.48%7,870,937
Nov 18, 202519.5019.6218.6618.8418.84-4.90%14,278,080
Nov 17, 202520.2420.3819.4619.8119.81-2.12%10,013,010
Nov 14, 202520.0820.5019.9220.2420.24-0.98%12,221,950
Nov 13, 202519.6920.5419.5620.4420.444.02%14,210,630
Nov 12, 202519.2220.0019.2219.6519.652.24%10,122,820
Nov 11, 202519.1519.4719.0619.2219.220.79%10,377,720
Nov 10, 202518.2419.1818.0319.0719.074.55%14,389,120
Nov 7, 202518.3118.4118.0618.2418.24-0.38%9,124,210
Nov 6, 202518.1418.5618.1218.3118.310.94%9,694,048
Nov 5, 202517.9818.2217.3918.1418.140.06%11,449,300
Nov 4, 202517.5018.3117.4218.1318.132.43%19,217,440
Nov 3, 202517.7017.8417.3817.7017.700.11%12,110,030
Oct 31, 202518.0218.1217.5617.6817.68-0.67%20,314,000
Oct 30, 202518.1018.7217.6217.8017.804.28%34,320,690
Oct 28, 202517.5017.5016.9217.0717.07-1.78%7,702,231
Oct 27, 202517.1017.4616.8917.3817.382.36%10,127,540
Oct 24, 202517.0017.1216.6916.9816.980.12%4,721,046
Oct 23, 202516.9517.1616.5016.9616.960.06%7,610,107
Oct 22, 202517.1017.2316.8416.9516.95-1.45%7,170,539
Oct 21, 202516.8817.5816.8817.2017.202.69%18,411,800
Oct 20, 202516.8016.9816.5516.7516.752.13%10,342,360
Oct 17, 202516.9817.1016.2016.4016.40-3.42%11,191,720
Oct 16, 202517.0817.4016.8916.9816.98-0.93%13,146,560
Oct 15, 202515.8417.2015.8417.1417.148.48%28,467,360
Oct 14, 202516.1816.6815.7515.8015.80-1.43%14,325,200
Oct 13, 202515.4116.0915.2116.0316.030.44%19,731,220
Oct 10, 202515.4116.2515.3015.9615.963.57%17,553,180
Oct 9, 202515.0015.4514.7715.4115.414.12%12,080,000
Oct 8, 202514.8514.8714.5414.8014.80-0.54%2,243,405
Oct 6, 202514.9014.9714.8014.8814.88-0.60%895,400
Oct 3, 202515.3115.3114.8214.9714.97-2.22%2,556,457
Oct 2, 202515.2215.4315.1115.3115.310.59%4,134,779
Sep 30, 202515.2415.4114.9715.2215.22-0.13%8,730,060
Sep 29, 202514.8715.4914.6015.2415.243.18%16,049,120
Sep 26, 202514.3814.9714.1814.7714.772.71%14,351,840
Sep 25, 202514.9415.0014.3514.3814.38-3.81%15,683,800
Sep 24, 202514.8015.1614.8014.9514.95-0.33%7,492,065
Sep 23, 202515.1015.1014.7215.0015.00-0.79%9,202,924
Sep 22, 202515.5815.5814.9915.1215.12-2.95%13,845,710
Sep 19, 202515.5015.6415.2715.5815.580.78%11,359,400
Sep 18, 202515.9015.9015.1215.4615.46-2.40%12,309,090
Sep 17, 202515.6215.8815.5515.8415.841.54%7,454,975
Sep 16, 202516.2016.3815.3915.6015.60-3.94%13,521,630
Sep 15, 202516.4216.5016.0416.2416.24-1.04%12,009,510
Sep 12, 202516.4616.8016.3916.4116.410.12%6,938,952
Sep 11, 202516.5916.5915.9716.3916.390.55%10,702,940
Sep 10, 202516.2816.4116.0816.3016.301.18%13,208,610
Sep 9, 202515.9016.2715.8616.1116.111.83%13,535,140
Sep 8, 202515.9815.9815.5315.8215.82-0.94%11,118,140
Sep 5, 202515.7316.1015.4415.9715.971.65%11,182,960
Sep 4, 202516.3416.4415.5615.7115.71-2.84%18,906,450
Sep 3, 202516.3916.7616.1016.1716.17-1.64%9,145,200
Sep 2, 202516.6616.6716.2616.4416.44-0.60%17,286,690
Sep 1, 202516.3317.0516.2516.5416.542.22%32,497,710
Aug 29, 202517.8417.8416.0016.1816.18-11.58%89,997,510
Aug 28, 202517.9818.5817.6318.3018.301.61%15,374,390
Aug 27, 202519.2019.2017.7718.0118.01-4.96%19,659,730
Aug 26, 202519.2019.3718.8018.9518.95-1.81%12,929,300
Aug 25, 202518.9019.4818.5619.3019.302.66%18,480,360
Aug 22, 202518.8418.9918.3818.8018.80-0.21%12,787,850
Aug 21, 202518.7719.0018.4918.8418.840.37%8,988,076
Aug 20, 202518.4918.8918.1518.7718.771.51%8,600,694
Aug 19, 202519.2019.5018.4018.4918.49-3.70%14,092,480
Aug 18, 202518.8919.6018.8919.2019.201.64%15,990,210
Aug 15, 202518.5219.1318.3018.8918.890.96%18,325,930
Aug 14, 202518.2819.2018.1618.7118.713.09%18,854,540
Aug 13, 202517.9218.2417.7718.1518.151.62%10,663,130
Aug 12, 202516.9817.9116.9117.8617.865.18%10,772,930
Aug 11, 202517.3617.3616.7616.9816.98-0.93%15,766,000
Aug 8, 202517.0517.2417.0017.1417.14-0.98%6,305,363
Aug 7, 202517.4717.5816.7617.3117.31-0.52%9,334,103
Aug 6, 202517.5017.5817.1217.4017.400.23%7,503,935
Aug 5, 202517.0217.4717.0017.3617.360.99%7,667,573
Aug 4, 202516.9617.2416.7917.1917.190.53%10,503,720
Aug 1, 202517.5017.8617.0417.1017.10-2.29%11,200,090
Jul 31, 202518.0218.1617.2817.5017.50-3.95%21,700,410
Jul 30, 202517.7418.5617.6018.2218.222.71%27,796,430
Jul 29, 202517.5017.8617.2017.7417.741.03%13,814,080
Jul 28, 202517.2218.0817.0017.5617.563.17%32,279,580
Jul 25, 202517.1017.2816.7617.0217.020.12%16,855,200
Jul 24, 202516.6017.1216.4217.0017.004.04%19,000,340
Jul 23, 202516.7816.9016.2216.3416.34-1.68%24,325,420
Jul 22, 202516.5016.7216.1816.6216.620.97%13,365,810
Jul 21, 202516.2216.6416.0016.4616.461.48%12,067,060
Jul 18, 202515.3416.2415.3416.2216.225.74%15,391,840
Jul 17, 202515.5215.6215.1415.3415.34-1.16%9,042,300
Jul 16, 202515.8215.9615.3815.5215.52-1.90%10,312,450