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, 202517.3218.1517.3218.10-3.61%3,494,400
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