HKSE - Delayed Quote
HKD
China Taiping Insurance Holdings Company Limited (0966.HK)
16.960
-0.310
(-1.80%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.020
17.250
16.380
16.960
16.960
6,224,003
Oct 29, 2026
17.200
17.400
16.850
17.270
17.270
5,631,594
Oct 28, 2026
17.320
17.390
17.160
17.310
17.310
4,032,594
Oct 27, 2026
17.280
17.440
17.120
17.320
17.320
5,293,432
Oct 26, 2026
17.080
17.260
16.830
17.120
17.120
6,783,682
Oct 23, 2026
16.220
17.180
15.880
17.090
17.090
15,075,630
Oct 22, 2026
16.630
16.640
16.050
16.140
16.140
7,101,962
Oct 21, 2026
16.900
16.990
16.610
16.710
16.710
4,625,591
Oct 20, 2026
17.500
17.550
16.540
16.720
16.720
12,507,938
Oct 16, 2026
17.670
17.760
17.190
17.460
17.460
7,010,335
Oct 15, 2026
17.650
17.690
17.300
17.530
17.530
7,659,094
Oct 14, 2026
18.010
18.090
17.520
17.750
17.750
10,921,900
Oct 13, 2026
18.550
18.550
17.920
18.010
18.010
9,742,363
Oct 12, 2026
18.560
18.920
18.370
18.460
18.460
6,655,625
Oct 9, 2026
18.900
18.940
18.110
18.530
18.530
10,429,002
Oct 8, 2026
19.000
19.230
18.680
18.750
18.750
4,763,241
Oct 7, 2026
19.110
19.220
18.840
18.990
18.990
2,136,352
Oct 6, 2026
19.300
19.400
19.150
19.180
19.180
2,336,274
Oct 5, 2026
19.010
19.240
18.810
19.130
19.130
3,753,299
Oct 2, 2026
19.410
19.430
18.500
19.010
19.010
6,159,627
Sep 30, 2026
19.840
19.840
19.480
19.720
19.720
7,184,680
Sep 29, 2026
19.830
20.020
19.640
19.840
19.840
3,723,060
Sep 28, 2026
20.100
20.320
19.570
19.740
19.740
7,763,657
Sep 25, 2026
20.120
20.320
19.860
20.140
20.140
2,018,190
Sep 24, 2026
20.660
20.660
20.120
20.380
20.380
5,615,512
Sep 23, 2026
20.700
20.860
20.400
20.720
20.720
4,246,818
Sep 22, 2026
20.920
20.980
20.480
20.840
20.840
4,924,449
Sep 21, 2026
20.660
20.960
20.480
20.920
20.920
4,090,365
Sep 18, 2026
20.540
21.100
20.380
20.760
20.760
9,523,170
Sep 17, 2026
21.000
21.180
20.400
20.660
20.660
7,115,357
Sep 16, 2026
20.780
21.060
20.640
21.000
21.000
5,813,724
Sep 15, 2026
21.760
21.760
20.520
20.780
20.780
9,145,278
Sep 14, 2026
21.300
21.580
21.020
21.540
21.540
6,725,670
Sep 11, 2026
21.320
21.580
20.860
21.280
21.280
6,208,369
Sep 10, 2026
21.660
21.760
21.240
21.560
21.560
3,149,662
Sep 9, 2026
21.400
21.920
21.160
21.500
21.500
5,578,200
Sep 8, 2026
22.000
22.000
21.360
21.360
21.360
4,420,875
Sep 7, 2026
23.300
23.360
21.760
21.860
21.860
7,045,734
Sep 4, 2026
22.280
22.860
22.260
22.660
22.660
10,794,734
Sep 3, 2026
21.660
22.480
21.540
22.000
22.000
7,602,018
Sep 2, 2026
21.960
22.180
21.260
21.480
21.480
6,135,847
Sep 1, 2026
21.280
22.100
21.100
21.960
21.960
8,313,092
Aug 31, 2026
20.460
21.200
20.460
21.180
21.180
9,300,721
Aug 28, 2026
20.480
20.880
20.200
20.660
20.660
5,127,602
Aug 27, 2026
20.680
20.880
19.970
20.380
20.380
8,502,577
Aug 26, 2026
20.320
20.760
19.720
20.680
20.680
13,700,581
Aug 25, 2026
20.680
20.680
19.940
20.300
20.300
4,990,259
Aug 24, 2026
20.520
20.700
20.100
20.460
20.460
8,487,557
Aug 21, 2026
19.800
20.680
19.800
20.520
20.520
8,107,602
Aug 20, 2026
20.300
20.300
19.280
19.660
19.660
7,212,975
Aug 19, 2026
19.950
20.040
19.630
19.930
19.930
8,850,196
Aug 18, 2026
20.780
20.780
19.710
19.750
19.750
8,046,730
Aug 17, 2026
20.400
20.740
20.180
20.600
20.600
4,205,400
Aug 14, 2026
20.460
20.480
20.100
20.280
20.280
4,376,414
Aug 13, 2026
20.380
20.600
20.180
20.360
20.360
5,519,695
Aug 12, 2026
20.200
20.580
20.060
20.520
20.520
5,647,054
Aug 11, 2026
21.000
21.080
20.280
20.420
20.420
9,594,962
Aug 10, 2026
21.240
21.460
20.640
20.880
20.880
8,667,732
Aug 7, 2026
21.380
21.520
21.060
21.240
21.240
3,899,464
Aug 6, 2026
21.620
21.620
21.180
21.320
21.320
4,051,420
Aug 5, 2026
21.120
21.780
21.100
21.620
21.620
5,358,975
Aug 4, 2026
21.680
22.060
21.020
21.260
21.260
7,874,530
Aug 3, 2026
22.200
22.200
21.320
21.680
21.680
6,108,462
Jul 31, 2026
22.080
22.580
21.600
22.020
22.020
9,652,785
Jul 30, 2026
22.400
22.600
22.040
22.320
22.320
6,458,970
Jul 29, 2026
22.160
22.600
21.940
22.200
22.200
7,084,735
Jul 28, 2026
22.100
22.480
21.720
22.000
22.000
8,302,811
Jul 27, 2026
22.300
22.460
22.000
22.160
22.160
5,902,823
Jul 24, 2026
22.060
22.480
21.920
22.140
22.140
4,983,006
Jul 23, 2026
22.300
22.500
21.860
22.400
22.400
11,195,292
Jul 22, 2026
21.760
22.380
21.420
21.960
21.960
16,910,422
Jul 21, 2026
21.000
21.960
20.900
21.360
21.360
16,906,685
Jul 20, 2026
19.400
20.760
19.400
20.680
20.680
13,020,917
Jul 17, 2026
19.380
19.560
18.800
19.050
19.050
4,041,571
Jul 16, 2026
19.730
19.800
19.310
19.450
19.450
5,315,912
Jul 15, 2026
19.680
19.850
19.060
19.420
19.420
9,551,343
Jul 14, 2026
18.500
19.370
17.950
19.290
19.290
5,950,285
Jul 13, 2026
18.880
18.880
18.370
18.500
18.500
3,852,991
Jul 10, 2026
18.690
18.880
18.410
18.580
18.580
5,228,897
Jul 9, 2026
18.820
18.940
18.200
18.440
18.440
4,789,604
Jul 8, 2026
1.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
18.640
19.060
18.450
18.890
18.890
11,229,315
Jul 7, 2026
20.500
20.600
19.460
19.720
18.490
11,190,954
Jul 6, 2026
19.560
20.560
19.560
20.520
19.240
12,762,230
Jul 3, 2026
19.000
19.800
19.000
19.750
18.518
12,764,959
Jul 2, 2026
18.540
19.410
18.540
18.890
17.712
12,887,650
Jun 30, 2026
18.530
18.590
17.840
18.020
16.896
8,900,976
Jun 29, 2026
18.620
18.680
18.130
18.520
17.365
5,583,740
Jun 26, 2026
18.490
18.820
17.940
18.400
17.252
21,239,511
Jun 25, 2026
19.010
19.440
18.460
18.880
17.702
12,219,116
Jun 24, 2026
20.200
20.320
19.200
19.200
18.002
8,363,251
Jun 23, 2026
20.580
20.860
19.940
20.060
18.809
8,302,652
Jun 22, 2026
19.580
21.140
19.100
20.780
19.484
22,250,464
Jun 18, 2026
21.020
21.240
19.320
19.490
18.274
12,020,360
Jun 17, 2026
21.440
21.680
21.020
21.260
19.934
3,428,087
Jun 16, 2026
21.780
21.960
21.180
21.440
20.103
9,639,046
Jun 15, 2026
21.460
22.040
21.280
21.780
20.422
12,565,882
Jun 12, 2026
20.600
21.140
20.300
20.840
19.540
12,454,062
Jun 11, 2026
20.780
21.020
20.000
20.320
19.053
7,513,733
Jun 10, 2026
19.770
20.760
19.250
20.720
19.428
12,173,486
Jun 9, 2026
19.480
19.860
19.340
19.770
18.537
12,778,845
Jun 8, 2026
19.270
19.710
18.840
19.480
18.265
6,830,494
Jun 5, 2026
19.900
20.280
19.300
19.310
18.106
11,295,363
Jun 4, 2026
19.830
19.950
19.450
19.630
18.406
6,472,960
Jun 3, 2026
20.040
20.120
19.520
19.830
18.593
9,040,181
Jun 2, 2026
20.160
20.360
19.740
20.200
18.940
8,636,239
Jun 1, 2026
19.600
20.120
19.520
20.080
18.828
9,780,671
May 29, 2026
20.140
20.160
19.700
19.870
18.631
14,182,496
May 28, 2026
20.040
20.080
19.150
19.790
18.556
16,205,463
May 27, 2026
20.980
20.980
19.910
20.040
18.790
10,334,000
May 26, 2026
20.780
21.040
20.280
20.820
19.521
7,895,529
May 22, 2026
21.040
21.040
20.240
20.440
19.165
7,167,867
May 21, 2026
20.960
21.200
20.360
20.500
19.221
6,549,638
May 20, 2026
20.880
21.240
20.500
20.900
19.596
11,162,200
May 19, 2026
21.640
21.640
20.980
21.360
20.028
8,510,216
May 18, 2026
21.760
21.940
21.000
21.420
20.084
8,580,800
May 15, 2026
22.140
22.380
21.640
21.760
20.403
7,391,792
May 14, 2026
22.860
22.860
21.920
22.120
20.740
9,041,464
May 13, 2026
23.820
24.120
22.460
22.620
21.209
14,522,302
May 12, 2026
24.180
24.300
23.580
23.820
22.334
8,997,969
May 11, 2026
23.600
24.380
23.540
24.180
22.672
12,194,402
May 8, 2026
23.300
23.760
23.260
23.660
22.184
5,148,405
May 7, 2026
23.000
23.880
23.000
23.700
22.222
11,311,405
May 6, 2026
22.840
23.240
22.500
22.740
21.322
11,216,811
May 5, 2026
22.620
22.900
22.220
22.800
21.378
3,470,638
May 4, 2026
22.280
22.780
22.100
22.620
21.209
4,504,279
Apr 30, 2026
22.020
22.700
22.020
22.280
20.890
8,680,280
Apr 29, 2026
21.100
22.480
21.100
22.380
20.984
10,101,003
Apr 28, 2026
21.240
21.560
20.880
21.140
19.821
9,223,371
Apr 27, 2026
21.220
21.440
20.920
21.280
19.953
6,360,882
Apr 24, 2026
20.580
21.320
20.560
21.220
19.896
13,310,931
Apr 23, 2026
22.080
22.080
20.520
20.560
19.278
23,821,893
Apr 22, 2026
22.300
22.620
21.940
22.040
20.665
7,939,341
Apr 21, 2026
22.460
22.560
22.020
22.360
20.965
4,725,764
Apr 20, 2026
22.200
22.540
21.740
22.460
21.059
7,208,050
Apr 17, 2026
22.380
22.380
21.700
22.200
20.815
8,233,372
Apr 16, 2026
22.100
22.460
21.900
22.320
20.928
8,490,791
Apr 15, 2026
22.900
23.080
21.840
21.980
20.609
9,060,782
Apr 14, 2026
22.740
22.820
22.380
22.700
21.284
10,333,497
Apr 13, 2026
22.780
22.780
21.940
22.280
20.890
10,936,487
Apr 10, 2026
22.780
23.300
22.300
22.840
21.415
11,759,764
Apr 9, 2026
22.160
22.260
21.840
22.060
20.684
10,062,448
Apr 8, 2026
22.220
22.600
21.900
22.160
20.778
13,033,928
Apr 2, 2026
21.480
21.480
20.900
21.120
19.803
6,841,079
Apr 1, 2026
21.200
21.620
20.880
21.240
19.915
12,647,540
Mar 31, 2026
19.860
20.700
19.860
20.480
19.203
15,566,428
Mar 30, 2026
20.380
20.520
19.710
20.000
18.753
17,655,367
Mar 27, 2026
21.200
21.260
20.600
20.880
19.578
9,054,250
Mar 26, 2026
22.300
22.800
20.640
20.960
19.653
23,856,716
Mar 25, 2026
21.420
21.680
20.580
21.180
19.859
10,298,660
Mar 24, 2026
20.500
21.160
20.220
21.080
19.765
10,896,117
Mar 23, 2026
20.800
20.960
19.870
20.140
18.884
20,387,755
Mar 20, 2026
22.060
22.380
21.240
21.660
20.309
8,060,784
Mar 19, 2026
21.700
22.180
21.500
21.720
20.365
6,489,642
Mar 18, 2026
22.120
22.620
21.980
22.320
20.928
7,361,200
Mar 17, 2026
21.620
22.740
21.620
21.820
20.459
8,062,400
Mar 16, 2026
21.160
21.520
20.760
21.440
20.103
6,870,037
Mar 13, 2026
21.880
21.960
21.040
21.240
19.915
4,891,850
Mar 12, 2026
21.660
21.880
21.300
21.720
20.365
4,493,933
Mar 11, 2026
22.000
22.180
21.460
21.660
20.309
6,568,324
Mar 10, 2026
21.980
22.160
21.620
21.780
20.422
6,106,673
Mar 9, 2026
21.400
21.600
20.720
21.480
20.140
10,316,498
Mar 6, 2026
21.800
22.260
21.480
22.040
20.665
5,103,502
Mar 5, 2026
22.220
22.800
21.800
21.980
20.609
6,967,526
Mar 4, 2026
21.800
22.340
20.940
21.700
20.347
13,900,674
Mar 3, 2026
23.000
23.140
22.020
22.360
20.965
8,500,442
Mar 2, 2026
22.640
22.880
21.800
22.640
21.228
11,817,923
Feb 27, 2026
22.880
23.160
22.600
22.860
21.434
12,034,032
Feb 26, 2026
24.240
24.320
22.620
22.840
21.415
12,789,566
Feb 25, 2026
24.000
24.000
23.320
23.800
22.316
7,365,063
Feb 24, 2026
24.340
24.640
23.300
23.660
22.184
10,393,114
Feb 23, 2026
23.800
24.960
23.800
24.760
23.216
2,743,428
Feb 20, 2026
24.520
24.580
24.000
24.260
22.747
2,223,480
Feb 16, 2026
24.420
24.420
24.420
24.420
22.897
-
Feb 13, 2026
24.360
24.600
23.700
24.000
22.503
10,352,002
Feb 12, 2026
25.060
25.100
24.500
24.700
23.159
7,913,106
Feb 11, 2026
25.700
25.840
24.820
24.980
23.422
7,438,898
Feb 10, 2026
25.940
25.960
25.320
25.480
23.891
7,201,391
Feb 9, 2026
25.500
25.960
24.920
25.620
24.022
9,649,592
Feb 6, 2026
24.600
24.920
24.180
24.640
23.103
11,919,981
Feb 5, 2026
25.660
25.680
24.500
25.200
23.628
10,842,808
Feb 4, 2026
25.560
25.900
25.140
25.660
24.060
10,915,968
Feb 3, 2026
25.040
25.860
24.800
25.300
23.722
18,215,222
Feb 2, 2026
25.600
25.720
24.320
24.680
23.141
14,999,782
Jan 30, 2026
25.540
25.900
24.900
25.620
24.022
12,582,087
Jan 29, 2026
25.080
25.880
25.080
25.540
23.947
16,099,230
Jan 28, 2026
24.560
25.260
24.480
25.200
23.628
13,383,850
Jan 27, 2026
24.000
24.820
24.000
24.760
23.216
14,574,861
Jan 26, 2026
23.100
24.300
23.100
24.080
22.578
12,180,354
Jan 23, 2026
23.000
23.360
22.500
23.300
21.847
13,135,195
Jan 22, 2026
23.620
23.960
22.700
23.000
21.565
17,471,239
Jan 21, 2026
23.800
23.980
23.200
23.580
22.109
15,713,394
Jan 20, 2026
23.200
24.080
22.660
23.800
22.316
28,021,390
Jan 19, 2026
21.420
23.240
20.860
22.800
21.378
29,154,412
Jan 16, 2026
20.800
21.420
20.800
21.420
20.084
8,974,990
Jan 15, 2026
20.900
21.580
20.580
20.840
19.540
8,745,723
Jan 14, 2026
21.560
21.560
20.680
21.000
19.690
15,830,937
Jan 13, 2026
20.700
21.700
20.260
21.560
20.215
19,753,277
Jan 12, 2026
21.220
21.220
20.100
20.680
19.390
21,667,568
Jan 9, 2026
21.380
21.540
20.700
21.000
19.690
8,676,019
Jan 8, 2026
21.600
21.600
20.800
21.120
19.803
6,367,259
Jan 7, 2026
21.260
21.720
21.080
21.680
20.328
10,455,202
Jan 6, 2026
20.580
21.620
20.500
21.300
19.971
20,409,492
Jan 5, 2026
19.060
20.720
18.830
20.560
19.278
18,159,034
Jan 2, 2026
18.730
19.320
18.640
19.310
18.106
1,830,030
Dec 31, 2025
18.640
18.640
18.640
18.640
17.477
-
Dec 30, 2025
19.110
19.110
18.490
18.890
17.712
6,396,664
Dec 29, 2025
19.430
19.760
18.720
18.970
17.787
18,486,554
Dec 24, 2025
19.240
19.240
19.240
19.240
18.040
-
Dec 23, 2025
19.200
19.700
18.930
19.170
17.974
8,106,569
Dec 22, 2025
19.090
19.330
18.800
19.110
17.918
6,264,367
Dec 19, 2025
19.160
19.250
18.780
19.060
17.871
9,468,101
Dec 18, 2025
18.810
19.110
18.720
19.000
17.815
8,322,179
Dec 17, 2025
18.590
19.100
18.300
18.810
17.637
10,143,956
Dec 16, 2025
18.910
19.150
18.150
18.510
17.355
9,538,620
Dec 15, 2025
18.460
19.200
18.290
18.910
17.731
12,809,310
Dec 12, 2025
17.880
18.880
17.680
18.460
17.309
15,216,524
Dec 11, 2025
18.490
18.490
17.660
17.830
16.718
6,913,105
Dec 10, 2025
18.250
18.250
17.820
18.150
17.018
7,087,776
Dec 9, 2025
18.830
18.830
17.980
18.080
16.952
6,607,200
Dec 8, 2025
18.760
19.050
18.610
18.710
17.543
10,661,962
Dec 5, 2025
17.320
18.820
17.320
18.710
17.543
11,698,873
Dec 4, 2025
17.140
17.570
17.110
17.470
16.380
4,947,597
Dec 3, 2025
17.560
17.580
17.070
17.190
16.118
6,379,919
Dec 2, 2025
17.500
17.950
17.400
17.560
16.465
8,906,309
Dec 1, 2025
17.300
17.530
17.150
17.400
16.315
7,350,942
Nov 28, 2025
17.890
17.890
17.310
17.370
16.287
14,206,918
Nov 27, 2025
17.700
18.280
16.770
17.900
16.784
34,415,366
Nov 26, 2025
18.390
18.580
18.200
18.250
17.112
4,757,009
Nov 25, 2025
17.720
18.590
17.720
18.300
17.159
7,649,125
Nov 24, 2025
18.030
18.160
17.490
17.630
16.530
16,316,430
Nov 21, 2025
18.200
18.400
17.800
18.000
16.877
11,617,189
Nov 20, 2025
19.170
19.280
18.600
18.720
17.552
5,238,701
Nov 19, 2025
18.840
19.030
18.570
18.930
17.749
7,870,937
Nov 18, 2025
19.500
19.620
18.660
18.840
17.665
14,278,080
Nov 17, 2025
20.240
20.380
19.460
19.810
18.574
10,013,016
Nov 14, 2025
20.080
20.500
19.920
20.240
18.978
12,221,955
Nov 13, 2025
19.690
20.540
19.560
20.440
19.165
14,210,633
Nov 12, 2025
19.220
20.000
19.220
19.650
18.424
10,122,825
Nov 11, 2025
19.150
19.470
19.060
19.220
18.021
10,377,720
Nov 10, 2025
18.240
19.180
18.030
19.070
17.881
14,389,120
Nov 7, 2025
18.310
18.410
18.060
18.240
17.102
9,124,210
Nov 6, 2025
18.140
18.560
18.120
18.310
17.168
9,694,048
Nov 5, 2025
17.980
18.220
17.390
18.140
17.009
11,449,308
Nov 4, 2025
17.500
18.310
17.420
18.130
16.999
19,217,446
Nov 3, 2025
17.700
17.840
17.380
17.700
16.596
12,110,030
Oct 31, 2025
18.020
18.120
17.560
17.680
16.577
20,314,001
Oct 30, 2025
18.100
18.720
17.620
17.800
16.690
34,320,698
