China Taiping Insurance Holdings Company Limited (HKG:0966)
Hong Kong
· Delayed Price · Currency is HKD 21.76
+0.28 (1.30%)
Mar 10, 2026, 10:54 AM HKT
HKG:0966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 21.98 | 22.16 | 21.64 | 21.64 | - | 0.74% | 1,532,235 |
| 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 |
| Jan 13, 2026 | 20.70 | 21.70 | 20.26 | 21.56 | 21.56 | 4.26% | 19,753,270 |
| Jan 12, 2026 | 21.22 | 21.22 | 20.10 | 20.68 | 20.68 | -1.52% | 21,667,560 |
| Jan 9, 2026 | 21.38 | 21.54 | 20.70 | 21.00 | 21.00 | -0.57% | 8,676,019 |
| Jan 8, 2026 | 21.60 | 21.60 | 20.80 | 21.12 | 21.12 | -2.58% | 6,367,259 |
| Jan 7, 2026 | 21.26 | 21.72 | 21.08 | 21.68 | 21.68 | 1.78% | 10,455,200 |
| Jan 6, 2026 | 20.58 | 21.62 | 20.50 | 21.30 | 21.30 | 3.60% | 20,409,490 |
| Jan 5, 2026 | 19.06 | 20.72 | 18.83 | 20.56 | 20.56 | 6.47% | 18,159,030 |
| Jan 2, 2026 | 18.73 | 19.32 | 18.64 | 19.31 | 19.31 | 3.32% | 1,830,030 |
| Dec 31, 2025 | 18.93 | 18.95 | 18.63 | 18.69 | 18.69 | -1.06% | 1,968,405 |
| Dec 30, 2025 | 19.11 | 19.11 | 18.49 | 18.89 | 18.89 | -0.42% | 6,396,664 |
| Dec 29, 2025 | 19.43 | 19.76 | 18.72 | 18.97 | 18.97 | -1.71% | 18,486,550 |
| Dec 24, 2025 | 18.98 | 19.40 | 18.90 | 19.30 | 19.30 | 0.68% | 3,190,000 |
| Dec 23, 2025 | 19.20 | 19.70 | 18.93 | 19.17 | 19.17 | 0.31% | 8,106,569 |
| Dec 22, 2025 | 19.09 | 19.33 | 18.80 | 19.11 | 19.11 | 0.26% | 6,264,367 |
| Dec 19, 2025 | 19.16 | 19.25 | 18.78 | 19.06 | 19.06 | 0.32% | 9,468,101 |
| Dec 18, 2025 | 18.81 | 19.11 | 18.72 | 19.00 | 19.00 | 1.01% | 8,322,179 |
| Dec 17, 2025 | 18.59 | 19.10 | 18.30 | 18.81 | 18.81 | 1.62% | 10,143,956 |
| Dec 16, 2025 | 18.91 | 19.15 | 18.15 | 18.51 | 18.51 | -2.12% | 9,538,620 |
| Dec 15, 2025 | 18.46 | 19.20 | 18.29 | 18.91 | 18.91 | 2.44% | 12,809,310 |
| Dec 12, 2025 | 17.88 | 18.88 | 17.68 | 18.46 | 18.46 | 3.53% | 15,216,520 |
| Dec 11, 2025 | 18.49 | 18.49 | 17.66 | 17.83 | 17.83 | -1.76% | 6,913,105 |
| Dec 10, 2025 | 18.25 | 18.25 | 17.82 | 18.15 | 18.15 | 0.39% | 7,087,776 |
| Dec 9, 2025 | 18.83 | 18.83 | 17.98 | 18.08 | 18.08 | -3.37% | 6,607,200 |
| Dec 8, 2025 | 18.76 | 19.05 | 18.61 | 18.71 | 18.71 | - | 10,661,960 |
| Dec 5, 2025 | 17.32 | 18.82 | 17.32 | 18.71 | 18.71 | 7.10% | 11,698,870 |
| Dec 4, 2025 | 17.14 | 17.57 | 17.11 | 17.47 | 17.47 | 1.63% | 4,947,597 |
| Dec 3, 2025 | 17.56 | 17.58 | 17.07 | 17.19 | 17.19 | -2.11% | 6,379,919 |
| Dec 2, 2025 | 17.50 | 17.95 | 17.40 | 17.56 | 17.56 | 0.92% | 8,906,309 |
| Dec 1, 2025 | 17.30 | 17.53 | 17.15 | 17.40 | 17.40 | 0.17% | 7,350,942 |
| Nov 28, 2025 | 17.89 | 17.89 | 17.31 | 17.37 | 17.37 | -2.96% | 14,206,910 |
| Nov 27, 2025 | 17.70 | 18.28 | 16.77 | 17.90 | 17.90 | -1.92% | 34,415,360 |
| Nov 26, 2025 | 18.39 | 18.58 | 18.20 | 18.25 | 18.25 | -0.27% | 4,757,009 |
| Nov 25, 2025 | 17.72 | 18.59 | 17.72 | 18.30 | 18.30 | 3.80% | 7,649,125 |
| Nov 24, 2025 | 18.03 | 18.16 | 17.49 | 17.63 | 17.63 | -2.06% | 16,316,430 |
| Nov 21, 2025 | 18.20 | 18.40 | 17.80 | 18.00 | 18.00 | -3.85% | 11,617,180 |
| Nov 20, 2025 | 19.17 | 19.28 | 18.60 | 18.72 | 18.72 | -1.11% | 5,238,701 |
| Nov 19, 2025 | 18.84 | 19.03 | 18.57 | 18.93 | 18.93 | 0.48% | 7,870,937 |
| Nov 18, 2025 | 19.50 | 19.62 | 18.66 | 18.84 | 18.84 | -4.90% | 14,278,080 |
| Nov 17, 2025 | 20.24 | 20.38 | 19.46 | 19.81 | 19.81 | -2.12% | 10,013,010 |
| Nov 14, 2025 | 20.08 | 20.50 | 19.92 | 20.24 | 20.24 | -0.98% | 12,221,950 |
| Nov 13, 2025 | 19.69 | 20.54 | 19.56 | 20.44 | 20.44 | 4.02% | 14,210,630 |
| Nov 12, 2025 | 19.22 | 20.00 | 19.22 | 19.65 | 19.65 | 2.24% | 10,122,820 |
| Nov 11, 2025 | 19.15 | 19.47 | 19.06 | 19.22 | 19.22 | 0.79% | 10,377,720 |
| 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% | 9,124,210 |
| Nov 6, 2025 | 18.14 | 18.56 | 18.12 | 18.31 | 18.31 | 0.94% | 9,694,048 |
| Nov 5, 2025 | 17.98 | 18.22 | 17.39 | 18.14 | 18.14 | 0.06% | 11,449,300 |
| Nov 4, 2025 | 17.50 | 18.31 | 17.42 | 18.13 | 18.13 | 2.43% | 19,217,440 |
| Nov 3, 2025 | 17.70 | 17.84 | 17.38 | 17.70 | 17.70 | 0.11% | 12,110,030 |
| Oct 31, 2025 | 18.02 | 18.12 | 17.56 | 17.68 | 17.68 | -0.67% | 20,314,000 |
| Oct 30, 2025 | 18.10 | 18.72 | 17.62 | 17.80 | 17.80 | 4.28% | 34,320,690 |
| Oct 28, 2025 | 17.50 | 17.50 | 16.92 | 17.07 | 17.07 | -1.78% | 7,702,231 |
| Oct 27, 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% | 7,610,107 |
| 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% | 18,411,800 |
| Oct 20, 2025 | 16.80 | 16.98 | 16.55 | 16.75 | 16.75 | 2.13% | 10,342,360 |
| Oct 17, 2025 | 16.98 | 17.10 | 16.20 | 16.40 | 16.40 | -3.42% | 11,191,720 |
| Oct 16, 2025 | 17.08 | 17.40 | 16.89 | 16.98 | 16.98 | -0.93% | 13,146,560 |
| Oct 15, 2025 | 15.84 | 17.20 | 15.84 | 17.14 | 17.14 | 8.48% | 28,467,360 |
| Oct 14, 2025 | 16.18 | 16.68 | 15.75 | 15.80 | 15.80 | -1.43% | 14,325,200 |
| Oct 13, 2025 | 15.41 | 16.09 | 15.21 | 16.03 | 16.03 | 0.44% | 19,731,220 |