HKSE - Delayed Quote • HKD
China Taiping Insurance Holdings Company Limited (0966.HK)
As of 2:11 PM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 6.500 | 6.530 | 6.440 | 6.500 | 6.500 | 1,906,563 |
| Apr 22, 2024 | 6.490 | 6.660 | 6.440 | 6.470 | 6.470 | 5,501,729 |
| Apr 19, 2024 | 6.450 | 6.510 | 6.350 | 6.390 | 6.390 | 3,640,125 |
| Apr 18, 2024 | 6.230 | 6.600 | 6.230 | 6.470 | 6.470 | 8,130,795 |
| Apr 17, 2024 | 6.060 | 6.230 | 6.060 | 6.230 | 6.230 | 3,606,176 |
| Apr 16, 2024 | 6.210 | 6.210 | 6.050 | 6.060 | 6.060 | 3,648,944 |
| Apr 15, 2024 | 6.200 | 6.290 | 6.140 | 6.190 | 6.190 | 4,879,600 |
| Apr 12, 2024 | 6.530 | 6.540 | 6.240 | 6.240 | 6.240 | 9,643,063 |
| Apr 11, 2024 | 6.600 | 6.640 | 6.480 | 6.590 | 6.590 | 5,764,486 |
| Apr 10, 2024 | 6.710 | 6.770 | 6.620 | 6.670 | 6.670 | 6,725,802 |
| Apr 9, 2024 | 6.700 | 6.830 | 6.660 | 6.700 | 6.700 | 4,500,917 |
| Apr 8, 2024 | 6.720 | 6.830 | 6.590 | 6.700 | 6.700 | 3,420,988 |
| Apr 5, 2024 | 6.980 | 6.990 | 6.670 | 6.690 | 6.690 | 3,013,013 |
| Apr 3, 2024 | 6.960 | 7.100 | 6.940 | 6.980 | 6.980 | 4,539,400 |
| Apr 2, 2024 | 6.870 | 7.090 | 6.840 | 6.940 | 6.940 | 6,786,148 |
| Mar 28, 2024 | 6.680 | 6.920 | 6.580 | 6.850 | 6.850 | 9,295,230 |
| Mar 27, 2024 | 6.600 | 6.730 | 6.580 | 6.680 | 6.680 | 5,469,025 |
| Mar 26, 2024 | 6.640 | 6.880 | 6.530 | 6.580 | 6.580 | 15,732,800 |
| Mar 25, 2024 | 6.650 | 6.700 | 6.360 | 6.470 | 6.470 | 8,193,000 |
| Mar 22, 2024 | 6.840 | 6.840 | 6.530 | 6.690 | 6.690 | 7,753,946 |
| Mar 21, 2024 | 6.800 | 6.950 | 6.800 | 6.870 | 6.870 | 3,076,865 |
| Mar 20, 2024 | 6.790 | 6.840 | 6.760 | 6.790 | 6.790 | 2,998,267 |
| Mar 19, 2024 | 7.070 | 7.070 | 6.790 | 6.790 | 6.790 | 4,846,753 |
| Mar 18, 2024 | 6.960 | 7.250 | 6.910 | 7.070 | 7.070 | 5,187,131 |
| Mar 15, 2024 | 6.910 | 6.980 | 6.830 | 6.950 | 6.950 | 9,386,969 |
| Mar 14, 2024 | 7.090 | 7.140 | 6.900 | 6.990 | 6.990 | 6,575,172 |
| Mar 13, 2024 | 7.340 | 7.340 | 7.020 | 7.090 | 7.090 | 8,044,000 |
| Mar 12, 2024 | 7.100 | 7.300 | 6.990 | 7.250 | 7.250 | 6,457,006 |
| Mar 11, 2024 | 6.950 | 7.170 | 6.950 | 7.010 | 7.010 | 3,001,161 |
| Mar 8, 2024 | 6.890 | 7.010 | 6.820 | 6.940 | 6.940 | 3,340,400 |
| Mar 7, 2024 | 6.870 | 7.060 | 6.810 | 6.850 | 6.850 | 4,947,193 |
| Mar 6, 2024 | 6.870 | 6.960 | 6.800 | 6.870 | 6.870 | 3,300,642 |
| Mar 5, 2024 | 6.860 | 7.140 | 6.850 | 6.870 | 6.870 | 4,921,019 |
| Mar 4, 2024 | 7.000 | 7.000 | 6.830 | 6.920 | 6.920 | 4,182,142 |
| Mar 1, 2024 | 6.840 | 7.050 | 6.730 | 6.950 | 6.950 | 4,807,975 |
| Feb 29, 2024 | 6.850 | 6.970 | 6.820 | 6.830 | 6.830 | 7,508,593 |
| Feb 28, 2024 | 7.030 | 7.050 | 6.870 | 6.870 | 6.870 | 4,390,000 |
| Feb 27, 2024 | 7.040 | 7.100 | 6.890 | 7.050 | 7.050 | 6,302,676 |
| Feb 26, 2024 | 7.220 | 7.270 | 7.000 | 7.080 | 7.080 | 6,558,537 |
| Feb 23, 2024 | 7.270 | 7.480 | 7.190 | 7.210 | 7.210 | 8,659,400 |
| Feb 22, 2024 | 7.000 | 7.270 | 6.960 | 7.220 | 7.220 | 5,096,600 |
| Feb 21, 2024 | 6.560 | 7.220 | 6.540 | 7.030 | 7.030 | 11,549,851 |
| Feb 20, 2024 | 6.530 | 6.670 | 6.480 | 6.650 | 6.650 | 3,553,234 |
| Feb 19, 2024 | 6.510 | 6.650 | 6.400 | 6.580 | 6.580 | 5,138,600 |
| Feb 16, 2024 | 6.300 | 6.530 | 6.180 | 6.500 | 6.500 | 2,317,400 |
| Feb 15, 2024 | 6.160 | 6.320 | 6.120 | 6.250 | 6.250 | 981,008 |
| Feb 14, 2024 | 6.190 | 6.250 | 5.990 | 6.220 | 6.220 | 1,962,000 |
| Feb 9, 2024 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | - |
| Feb 8, 2024 | 6.530 | 6.690 | 6.530 | 6.630 | 6.630 | 5,419,299 |
| Feb 7, 2024 | 6.620 | 6.640 | 6.480 | 6.530 | 6.530 | 6,380,416 |
| Feb 6, 2024 | 6.300 | 6.590 | 6.220 | 6.530 | 6.530 | 8,713,440 |
| Feb 5, 2024 | 6.450 | 6.530 | 6.220 | 6.300 | 6.300 | 6,454,593 |
| Feb 2, 2024 | 6.430 | 6.650 | 6.370 | 6.430 | 6.430 | 3,452,346 |
| Feb 1, 2024 | 6.580 | 6.670 | 6.350 | 6.430 | 6.430 | 4,548,200 |
| Jan 31, 2024 | 6.520 | 6.600 | 6.410 | 6.480 | 6.480 | 5,734,427 |
| Jan 30, 2024 | 6.750 | 6.800 | 6.470 | 6.520 | 6.520 | 4,702,059 |
| Jan 29, 2024 | 6.710 | 6.980 | 6.710 | 6.810 | 6.810 | 6,440,600 |
| Jan 26, 2024 | 6.690 | 6.800 | 6.560 | 6.610 | 6.610 | 5,420,466 |
| Jan 25, 2024 | 6.320 | 6.740 | 6.280 | 6.720 | 6.720 | 9,094,141 |
| Jan 24, 2024 | 6.050 | 6.380 | 5.980 | 6.300 | 6.300 | 5,400,866 |
| Jan 23, 2024 | 5.700 | 6.120 | 5.670 | 6.050 | 6.050 | 5,782,789 |
| Jan 22, 2024 | 5.980 | 6.000 | 5.620 | 5.700 | 5.700 | 5,572,000 |
| Jan 19, 2024 | 5.930 | 6.060 | 5.890 | 5.940 | 5.940 | 3,670,351 |
| Jan 18, 2024 | 5.910 | 6.040 | 5.890 | 5.990 | 5.990 | 3,768,703 |
| Jan 17, 2024 | 6.230 | 6.230 | 5.970 | 5.980 | 5.980 | 7,676,713 |
| Jan 16, 2024 | 6.280 | 6.430 | 6.230 | 6.250 | 6.250 | 1,882,460 |
| Jan 15, 2024 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | - |
| Jan 12, 2024 | 6.350 | 6.420 | 6.250 | 6.370 | 6.370 | 1,770,003 |
| Jan 11, 2024 | 6.230 | 6.440 | 6.200 | 6.350 | 6.350 | 3,913,543 |
| Jan 10, 2024 | 6.350 | 6.350 | 6.200 | 6.220 | 6.220 | 7,961,614 |
| Jan 9, 2024 | 6.320 | 6.470 | 6.280 | 6.350 | 6.350 | 2,220,400 |
| Jan 8, 2024 | 6.500 | 6.510 | 6.290 | 6.320 | 6.320 | 3,843,976 |
| Jan 5, 2024 | 6.480 | 6.600 | 6.450 | 6.460 | 6.460 | 1,739,956 |
| Jan 4, 2024 | 6.670 | 6.680 | 6.460 | 6.530 | 6.530 | 2,747,725 |
| Jan 3, 2024 | 6.580 | 6.660 | 6.520 | 6.660 | 6.660 | 1,797,200 |
| Jan 2, 2024 | 6.720 | 6.790 | 6.510 | 6.570 | 6.570 | 3,023,230 |
| Dec 29, 2023 | 6.700 | 6.780 | 6.650 | 6.720 | 6.720 | 2,253,915 |
| Dec 28, 2023 | 6.330 | 6.680 | 6.330 | 6.670 | 6.670 | 3,767,400 |
| Dec 27, 2023 | 6.330 | 6.420 | 6.220 | 6.340 | 6.340 | 2,358,713 |
| Dec 22, 2023 | 6.360 | 6.480 | 6.260 | 6.330 | 6.330 | 1,840,337 |
| Dec 21, 2023 | 6.310 | 6.380 | 6.250 | 6.350 | 6.350 | 1,629,138 |
| Dec 20, 2023 | 6.430 | 6.460 | 6.280 | 6.310 | 6.310 | 2,614,600 |
| Dec 19, 2023 | 6.530 | 6.530 | 6.340 | 6.340 | 6.340 | 3,600,397 |
| Dec 18, 2023 | 6.620 | 6.630 | 6.500 | 6.530 | 6.530 | 3,204,556 |
| Dec 15, 2023 | 6.600 | 6.740 | 6.540 | 6.630 | 6.630 | 5,671,232 |
| Dec 14, 2023 | 6.610 | 6.670 | 6.440 | 6.480 | 6.480 | 2,564,520 |
| Dec 13, 2023 | 6.650 | 6.650 | 6.490 | 6.550 | 6.550 | 3,078,463 |
| Dec 12, 2023 | 6.700 | 6.700 | 6.540 | 6.650 | 6.650 | 3,280,616 |
| Dec 11, 2023 | 6.540 | 6.620 | 6.340 | 6.600 | 6.600 | 2,998,200 |
| Dec 8, 2023 | 6.660 | 6.710 | 6.590 | 6.600 | 6.600 | 1,238,466 |
| Dec 7, 2023 | 6.760 | 6.760 | 6.560 | 6.680 | 6.680 | 1,777,215 |
| Dec 6, 2023 | 6.690 | 6.770 | 6.540 | 6.760 | 6.760 | 2,607,008 |
| Dec 5, 2023 | 6.840 | 6.840 | 6.600 | 6.650 | 6.650 | 4,756,747 |
| Dec 4, 2023 | 7.060 | 7.060 | 6.840 | 6.860 | 6.860 | 3,841,285 |
| Dec 1, 2023 | 7.080 | 7.090 | 6.950 | 6.950 | 6.950 | 1,728,642 |
| Nov 30, 2023 | 7.030 | 7.130 | 6.910 | 7.080 | 7.080 | 5,971,607 |
| Nov 29, 2023 | 7.210 | 7.210 | 6.910 | 6.930 | 6.930 | 5,437,810 |
| Nov 28, 2023 | 7.140 | 7.200 | 7.060 | 7.110 | 7.110 | 1,606,842 |
| Nov 27, 2023 | 7.270 | 7.270 | 7.050 | 7.160 | 7.160 | 2,944,842 |
| Nov 24, 2023 | 7.370 | 7.380 | 7.250 | 7.270 | 7.270 | 1,764,800 |
| Nov 23, 2023 | 7.290 | 7.370 | 7.200 | 7.370 | 7.370 | 3,069,498 |
| Nov 22, 2023 | 7.300 | 7.340 | 7.230 | 7.290 | 7.290 | 1,333,443 |
| Nov 21, 2023 | 7.430 | 7.480 | 7.270 | 7.300 | 7.300 | 2,352,570 |
| Nov 20, 2023 | 7.330 | 7.330 | 7.190 | 7.280 | 7.280 | 2,287,411 |
| Nov 17, 2023 | 7.340 | 7.340 | 7.180 | 7.230 | 7.230 | 2,618,800 |
| Nov 16, 2023 | 7.490 | 7.500 | 7.260 | 7.280 | 7.280 | 3,139,646 |
| Nov 15, 2023 | 7.350 | 7.430 | 7.280 | 7.430 | 7.430 | 5,286,552 |
| Nov 14, 2023 | 7.180 | 7.290 | 7.130 | 7.210 | 7.210 | 1,670,025 |
| Nov 13, 2023 | 7.170 | 7.170 | 7.060 | 7.130 | 7.130 | 2,650,274 |
| Nov 10, 2023 | 7.280 | 7.280 | 7.030 | 7.130 | 7.130 | 2,672,400 |
| Nov 9, 2023 | 7.290 | 7.320 | 7.180 | 7.180 | 7.180 | 2,064,352 |
| Nov 8, 2023 | 7.400 | 7.400 | 7.190 | 7.230 | 7.230 | 3,693,144 |
| Nov 7, 2023 | 7.600 | 7.600 | 7.290 | 7.310 | 7.310 | 6,361,000 |
| Nov 6, 2023 | 7.480 | 7.660 | 7.420 | 7.620 | 7.620 | 5,052,934 |
| Nov 3, 2023 | 7.240 | 7.430 | 7.180 | 7.400 | 7.400 | 4,043,725 |
| Nov 2, 2023 | 7.310 | 7.310 | 7.090 | 7.160 | 7.160 | 2,539,860 |
| Nov 1, 2023 | 7.220 | 7.290 | 7.110 | 7.190 | 7.190 | 2,690,200 |
| Oct 31, 2023 | 7.200 | 7.350 | 7.130 | 7.220 | 7.220 | 4,223,519 |
| Oct 30, 2023 | 7.160 | 7.310 | 7.000 | 7.200 | 7.200 | 6,983,400 |
| Oct 27, 2023 | 7.390 | 7.390 | 6.900 | 7.290 | 7.290 | 10,108,976 |
| Oct 26, 2023 | 7.330 | 7.400 | 7.300 | 7.330 | 7.330 | 3,066,400 |
| Oct 25, 2023 | 7.770 | 7.860 | 7.260 | 7.330 | 7.330 | 11,105,930 |
| Oct 24, 2023 | 7.560 | 7.650 | 7.440 | 7.560 | 7.560 | 5,155,000 |
| Oct 20, 2023 | 7.510 | 7.660 | 7.490 | 7.570 | 7.570 | 2,651,023 |
| Oct 19, 2023 | 7.800 | 7.820 | 7.520 | 7.520 | 7.520 | 6,209,741 |
| Oct 18, 2023 | 8.090 | 8.090 | 7.870 | 7.910 | 7.910 | 2,302,624 |
| Oct 17, 2023 | 8.000 | 8.250 | 8.000 | 8.090 | 8.090 | 6,008,260 |
| Oct 16, 2023 | 8.060 | 8.090 | 7.870 | 7.890 | 7.890 | 3,964,095 |
| Oct 13, 2023 | 8.160 | 8.190 | 8.010 | 8.050 | 8.050 | 3,903,033 |
| Oct 12, 2023 | 8.120 | 8.360 | 8.100 | 8.280 | 8.280 | 9,182,386 |
| Oct 11, 2023 | 7.860 | 8.070 | 7.860 | 7.980 | 7.980 | 3,275,992 |
| Oct 10, 2023 | 7.920 | 8.100 | 7.840 | 7.860 | 7.860 | 3,431,000 |
| Oct 9, 2023 | 7.790 | 8.000 | 7.750 | 7.840 | 7.840 | 1,869,927 |
| Oct 6, 2023 | 7.430 | 7.810 | 7.430 | 7.680 | 7.680 | 1,242,600 |
| Oct 5, 2023 | 7.740 | 7.860 | 7.500 | 7.530 | 7.530 | 1,070,778 |
| Oct 4, 2023 | 7.470 | 7.590 | 7.440 | 7.570 | 7.570 | 1,240,285 |
| Oct 3, 2023 | 7.750 | 7.750 | 7.400 | 7.600 | 7.600 | 3,262,300 |
| Sep 29, 2023 | 7.840 | 7.850 | 7.700 | 7.800 | 7.800 | 791,500 |
| Sep 28, 2023 | 7.980 | 7.900 | 7.700 | 7.740 | 7.740 | 3,248,001 |
| Sep 27, 2023 | 7.910 | 7.910 | 7.780 | 7.870 | 7.870 | 2,233,362 |
| Sep 26, 2023 | 7.920 | 7.950 | 7.750 | 7.800 | 7.800 | 4,928,541 |
| Sep 25, 2023 | 8.030 | 8.370 | 7.830 | 7.920 | 7.920 | 6,674,800 |
| Sep 22, 2023 | 8.100 | 8.280 | 8.060 | 8.250 | 8.250 | 4,050,495 |
| Sep 21, 2023 | 8.270 | 8.310 | 8.060 | 8.100 | 8.100 | 5,243,100 |
| Sep 20, 2023 | 8.420 | 8.420 | 8.260 | 8.270 | 8.270 | 3,850,655 |
| Sep 19, 2023 | 8.550 | 8.550 | 8.320 | 8.360 | 8.360 | 1,663,400 |
| Sep 18, 2023 | 8.460 | 8.490 | 8.260 | 8.400 | 8.400 | 1,938,824 |
| Sep 15, 2023 | 8.550 | 8.670 | 8.430 | 8.460 | 8.460 | 4,956,968 |
| Sep 14, 2023 | 8.590 | 8.680 | 8.460 | 8.530 | 8.530 | 3,645,200 |
| Sep 13, 2023 | 8.550 | 8.690 | 8.470 | 8.580 | 8.580 | 3,826,668 |
| Sep 12, 2023 | 8.520 | 8.620 | 8.420 | 8.510 | 8.510 | 2,788,363 |
| Sep 11, 2023 | 8.500 | 8.780 | 8.370 | 8.720 | 8.720 | 3,832,995 |
| Sep 7, 2023 | 8.600 | 8.710 | 8.520 | 8.550 | 8.550 | 3,155,400 |
| Sep 6, 2023 | 8.430 | 8.720 | 8.390 | 8.630 | 8.630 | 4,757,317 |
| Sep 5, 2023 | 8.630 | 8.630 | 8.370 | 8.480 | 8.480 | 4,035,368 |
| Sep 4, 2023 | 8.410 | 8.750 | 8.350 | 8.660 | 8.660 | 7,207,034 |
| Aug 31, 2023 | 8.500 | 8.500 | 8.190 | 8.260 | 8.260 | 6,177,950 |
| Aug 30, 2023 | 8.400 | 8.540 | 8.320 | 8.330 | 8.330 | 4,731,748 |
| Aug 29, 2023 | 8.170 | 8.470 | 8.130 | 8.380 | 8.380 | 4,859,000 |
| Aug 28, 2023 | 8.430 | 8.670 | 8.130 | 8.160 | 8.160 | 11,061,077 |
| Aug 25, 2023 | 7.800 | 8.270 | 7.680 | 7.950 | 7.950 | 10,501,152 |
| Aug 24, 2023 | 7.530 | 7.640 | 7.460 | 7.550 | 7.550 | 4,335,824 |
| Aug 23, 2023 | 7.540 | 7.580 | 7.450 | 7.510 | 7.510 | 4,086,800 |
| Aug 22, 2023 | 7.500 | 7.670 | 7.440 | 7.550 | 7.550 | 4,717,152 |
| Aug 21, 2023 | 7.830 | 7.830 | 7.510 | 7.550 | 7.550 | 7,189,908 |
| Aug 18, 2023 | 7.920 | 8.210 | 7.810 | 7.830 | 7.830 | 4,103,026 |
| Aug 17, 2023 | 8.050 | 8.050 | 7.760 | 7.920 | 7.920 | 3,418,000 |
| Aug 16, 2023 | 8.140 | 8.160 | 7.930 | 8.000 | 8.000 | 5,927,400 |
| Aug 15, 2023 | 8.060 | 8.350 | 8.060 | 8.140 | 8.140 | 2,714,043 |
| Aug 14, 2023 | 8.200 | 8.200 | 8.060 | 8.170 | 8.170 | 4,521,267 |
| Aug 11, 2023 | 8.660 | 8.660 | 8.250 | 8.370 | 8.370 | 2,842,533 |
| Aug 10, 2023 | 8.620 | 8.680 | 8.450 | 8.570 | 8.570 | 2,568,124 |
| Aug 9, 2023 | 8.500 | 8.640 | 8.500 | 8.620 | 8.620 | 2,012,915 |
| Aug 8, 2023 | 8.750 | 8.750 | 8.500 | 8.570 | 8.570 | 2,854,000 |
| Aug 7, 2023 | 9.230 | 9.230 | 8.740 | 8.790 | 8.790 | 5,665,603 |
| Aug 4, 2023 | 8.890 | 9.410 | 8.890 | 9.220 | 9.220 | 22,923,877 |
| Aug 3, 2023 | 8.500 | 8.880 | 8.480 | 8.700 | 8.700 | 5,918,360 |
| Aug 2, 2023 | 8.590 | 8.820 | 8.550 | 8.600 | 8.600 | 6,169,612 |
| Aug 1, 2023 | 8.630 | 8.880 | 8.510 | 8.590 | 8.590 | 9,985,292 |
| Jul 31, 2023 | 8.580 | 8.950 | 8.570 | 8.660 | 8.660 | 9,960,258 |
| Jul 28, 2023 | 7.910 | 8.600 | 7.910 | 8.450 | 8.450 | 9,631,465 |
| Jul 27, 2023 | 7.810 | 8.380 | 7.810 | 8.150 | 8.150 | 8,470,833 |
| Jul 26, 2023 | 7.850 | 7.870 | 7.690 | 7.760 | 7.760 | 2,304,624 |
| Jul 25, 2023 | 7.460 | 7.830 | 7.460 | 7.800 | 7.800 | 7,103,200 |
| Jul 24, 2023 | 7.370 | 7.430 | 7.280 | 7.350 | 7.350 | 4,280,146 |
| Jul 21, 2023 | 7.460 | 7.490 | 7.330 | 7.380 | 7.380 | 3,063,600 |
| Jul 20, 2023 | 7.500 | 7.590 | 7.360 | 7.390 | 7.390 | 5,864,800 |
| Jul 19, 2023 | 7.750 | 7.750 | 7.320 | 7.500 | 7.500 | 12,425,391 |
| Jul 18, 2023 | 8.040 | 8.070 | 7.790 | 7.790 | 7.790 | 3,354,000 |
| Jul 14, 2023 | 8.050 | 8.200 | 8.000 | 8.140 | 8.140 | 3,594,400 |
| Jul 13, 2023 | 7.970 | 8.050 | 7.940 | 8.010 | 8.010 | 2,040,636 |
| Jul 12, 2023 | 7.990 | 7.990 | 7.760 | 7.850 | 7.850 | 1,654,800 |
| Jul 11, 2023 | 7.850 | 7.910 | 7.700 | 7.820 | 7.820 | 1,367,394 |
| Jul 10, 2023 | 0.260 Dividend | |||||
| Jul 10, 2023 | 7.790 | 7.850 | 7.630 | 7.760 | 7.760 | 2,349,877 |
| Jul 7, 2023 | 8.100 | 8.100 | 7.910 | 7.930 | 7.670 | 2,685,702 |
| Jul 6, 2023 | 8.280 | 8.280 | 8.000 | 8.100 | 7.834 | 3,392,085 |
| Jul 5, 2023 | 8.400 | 8.450 | 8.200 | 8.230 | 7.960 | 2,058,400 |
| Jul 4, 2023 | 8.400 | 8.450 | 8.320 | 8.400 | 8.125 | 1,632,331 |
| Jul 3, 2023 | 8.170 | 8.430 | 8.170 | 8.400 | 8.125 | 4,121,264 |
| Jun 30, 2023 | 8.170 | 8.230 | 8.080 | 8.140 | 7.873 | 2,704,889 |
| Jun 29, 2023 | 8.190 | 8.190 | 8.080 | 8.120 | 7.854 | 1,064,800 |
| Jun 28, 2023 | 8.220 | 8.220 | 8.070 | 8.180 | 7.912 | 819,800 |
| Jun 27, 2023 | 8.030 | 8.200 | 8.030 | 8.150 | 7.883 | 1,312,600 |
| Jun 26, 2023 | 8.010 | 8.080 | 7.940 | 8.020 | 7.757 | 2,434,600 |
| Jun 23, 2023 | 8.120 | 8.120 | 7.890 | 8.000 | 7.738 | 1,547,764 |
| Jun 21, 2023 | 8.130 | 8.210 | 8.060 | 8.120 | 7.854 | 2,545,486 |
| Jun 20, 2023 | 8.340 | 8.340 | 8.100 | 8.170 | 7.902 | 4,045,139 |
| Jun 19, 2023 | 8.400 | 8.400 | 8.200 | 8.340 | 8.067 | 1,793,509 |
| Jun 16, 2023 | 8.400 | 8.470 | 8.300 | 8.400 | 8.125 | 5,447,991 |
| Jun 15, 2023 | 8.260 | 8.380 | 8.190 | 8.360 | 8.086 | 4,362,152 |
| Jun 14, 2023 | 8.540 | 8.580 | 8.250 | 8.300 | 8.028 | 3,665,720 |
| Jun 13, 2023 | 8.480 | 8.480 | 8.310 | 8.420 | 8.144 | 1,893,041 |
| Jun 12, 2023 | 8.440 | 8.510 | 8.360 | 8.460 | 8.183 | 1,648,850 |
| Jun 9, 2023 | 8.520 | 8.570 | 8.350 | 8.440 | 8.163 | 2,826,200 |
| Jun 8, 2023 | 8.470 | 8.530 | 8.310 | 8.490 | 8.212 | 2,250,800 |
| Jun 7, 2023 | 8.490 | 8.520 | 8.330 | 8.370 | 8.096 | 2,437,400 |
| Jun 6, 2023 | 8.380 | 8.610 | 8.290 | 8.370 | 8.096 | 3,019,648 |
| Jun 5, 2023 | 8.370 | 8.370 | 8.140 | 8.290 | 8.018 | 1,948,144 |
| Jun 2, 2023 | 8.270 | 8.410 | 8.150 | 8.310 | 8.038 | 3,819,391 |
| Jun 1, 2023 | 8.140 | 8.230 | 8.020 | 8.110 | 7.844 | 2,736,275 |
| May 31, 2023 | 8.280 | 8.280 | 8.000 | 8.160 | 7.892 | 8,426,784 |
| May 30, 2023 | 8.440 | 8.450 | 8.250 | 8.340 | 8.067 | 2,889,600 |
| May 29, 2023 | 8.520 | 8.740 | 8.350 | 8.440 | 8.163 | 3,585,400 |
| May 25, 2023 | 8.550 | 8.620 | 8.420 | 8.470 | 8.192 | 5,343,532 |
| May 24, 2023 | 8.780 | 8.790 | 8.550 | 8.630 | 8.347 | 3,454,100 |
| May 23, 2023 | 9.040 | 9.130 | 8.760 | 8.780 | 8.492 | 3,597,400 |
| May 22, 2023 | 9.030 | 9.140 | 8.950 | 9.010 | 8.715 | 3,221,000 |
| May 19, 2023 | 9.140 | 9.140 | 8.950 | 9.050 | 8.753 | 1,878,300 |
| May 18, 2023 | 9.130 | 9.390 | 9.070 | 9.140 | 8.840 | 3,337,401 |
| May 17, 2023 | 9.240 | 9.240 | 8.980 | 8.980 | 8.686 | 5,100,910 |
| May 16, 2023 | 9.500 | 9.510 | 9.140 | 9.240 | 8.937 | 5,119,342 |
| May 15, 2023 | 9.160 | 9.560 | 9.050 | 9.440 | 9.130 | 12,251,092 |
| May 12, 2023 | 9.600 | 9.600 | 9.070 | 9.150 | 8.850 | 12,697,300 |
| May 11, 2023 | 9.780 | 9.860 | 9.480 | 9.590 | 9.276 | 8,924,029 |
| May 10, 2023 | 9.980 | 10.200 | 9.600 | 9.740 | 9.421 | 10,417,140 |
| May 9, 2023 | 10.080 | 10.400 | 10.000 | 10.040 | 9.711 | 18,260,395 |
| May 8, 2023 | 9.660 | 10.280 | 9.510 | 10.020 | 9.691 | 14,949,712 |
| May 5, 2023 | 9.610 | 9.870 | 9.510 | 9.640 | 9.324 | 7,610,735 |
| May 4, 2023 | 8.820 | 9.690 | 8.820 | 9.620 | 9.305 | 16,135,673 |
| May 3, 2023 | 8.650 | 8.820 | 8.560 | 8.820 | 8.531 | 3,954,441 |
| May 2, 2023 | 9.240 | 9.240 | 8.720 | 8.830 | 8.540 | 2,678,000 |
| Apr 28, 2023 | 9.300 | 9.360 | 8.970 | 8.980 | 8.686 | 12,722,880 |
| Apr 27, 2023 | 8.750 | 9.280 | 8.680 | 9.180 | 8.879 | 12,397,702 |
| Apr 26, 2023 | 8.710 | 8.820 | 8.510 | 8.770 | 8.482 | 3,485,800 |
| Apr 25, 2023 | 8.810 | 8.830 | 8.680 | 8.710 | 8.424 | 3,330,070 |
| Apr 24, 2023 | 8.880 | 8.920 | 8.690 | 8.810 | 8.521 | 3,230,706 |
Related Tickers
1336.HK New China Life Insurance Company Ltd.
13.760
0.00%
2601.HK China Pacific Insurance (Group) Co., Ltd.
15.920
-0.25%
2628.HK China Life Insurance Company Limited
9.450
+0.75%
2318.HK Ping An Insurance (Group) Company of China, Ltd.
32.650
+1.87%
G07.SI Great Eastern Holdings Limited
18.38
+0.44%
1299.HK AIA Group Limited
48.700
+1.14%
AAGIY AIA Group Limited
24.71
+2.11%
MFC Manulife Financial Corporation
23.46
+1.69%