China Taiping Insurance Holdings Company Limited (HKG:0966)
Hong Kong
· Delayed Price · Currency is HKD 22.38
+1.24 (5.87%)
Apr 29, 2026, 4:08 PM HKT
HKG:0966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.10 | 22.18 | 21.10 | 22.08 | - | 4.45% | 3,624,620 |
| Apr 28, 2026 | 21.24 | 21.56 | 20.88 | 21.14 | 21.14 | -0.66% | 9,223,371 |
| Apr 27, 2026 | 21.22 | 21.44 | 20.92 | 21.28 | 21.28 | 0.28% | 6,360,882 |
| Apr 24, 2026 | 20.58 | 21.32 | 20.56 | 21.22 | 21.22 | 3.21% | 13,310,930 |
| Apr 23, 2026 | 22.08 | 22.08 | 20.52 | 20.56 | 20.56 | -6.72% | 23,821,890 |
| Apr 22, 2026 | 22.30 | 22.62 | 21.94 | 22.04 | 22.04 | -1.43% | 7,939,341 |
| Apr 21, 2026 | 22.46 | 22.56 | 22.02 | 22.36 | 22.36 | -0.45% | 4,725,764 |
| Apr 20, 2026 | 22.20 | 22.54 | 21.74 | 22.46 | 22.46 | 1.17% | 7,208,050 |
| Apr 17, 2026 | 22.38 | 22.38 | 21.70 | 22.20 | 22.20 | -0.54% | 8,233,372 |
| Apr 16, 2026 | 22.10 | 22.46 | 21.90 | 22.32 | 22.32 | 1.55% | 8,490,791 |
| Apr 15, 2026 | 22.90 | 23.08 | 21.84 | 21.98 | 21.98 | -3.17% | 9,060,782 |
| Apr 14, 2026 | 22.74 | 22.82 | 22.38 | 22.70 | 22.70 | 1.89% | 10,333,490 |
| Apr 13, 2026 | 22.78 | 22.78 | 21.94 | 22.28 | 22.28 | -2.45% | 10,936,480 |
| Apr 10, 2026 | 22.78 | 23.30 | 22.30 | 22.84 | 22.84 | 3.54% | 11,759,764 |
| Apr 9, 2026 | 22.16 | 22.26 | 21.84 | 22.06 | 22.06 | -0.45% | 10,062,440 |
| Apr 8, 2026 | 22.22 | 22.60 | 21.90 | 22.16 | 22.16 | 4.92% | 13,033,920 |
| Apr 2, 2026 | 21.48 | 21.48 | 20.90 | 21.12 | 21.12 | -0.56% | 6,841,079 |
| Apr 1, 2026 | 21.20 | 21.62 | 20.88 | 21.24 | 21.24 | 3.71% | 12,647,540 |
| Mar 31, 2026 | 19.86 | 20.70 | 19.86 | 20.48 | 20.48 | 2.40% | 15,566,420 |
| Mar 30, 2026 | 20.38 | 20.52 | 19.71 | 20.00 | 20.00 | -4.21% | 17,655,360 |
| 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 |
| 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 |