China Taiping Insurance Holdings Co Ltd (0966)

0966
🏛️ Hongkong →
14.77
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 11.78 11.80 11.54 11.62 2.0M
2024-12-30 11.60 11.84 11.60 11.80 2.5M
2024-12-27 11.86 11.86 11.46 11.66 3.1M
2024-12-24 11.76 11.98 11.60 11.90 1.5M
2024-12-23 11.68 11.86 11.62 11.76 2.7M
2024-12-20 11.86 11.86 11.60 11.64 4.9M
2024-12-19 11.82 11.92 11.76 11.78 3.2M
2024-12-18 11.70 11.98 11.70 11.96 4.2M
2024-12-17 11.78 11.84 11.56 11.66 5.4M
2024-12-16 11.94 12.00 11.80 11.86 3.2M
2024-12-13 12.30 12.30 11.92 11.94 6.2M
2024-12-12 12.34 12.68 12.18 12.42 6.2M
2024-12-11 12.88 12.88 12.28 12.32 5.8M
2024-12-10 13.60 13.86 12.68 12.68 9.7M
2024-12-09 12.48 13.20 12.40 13.12 6.4M
2024-12-06 12.30 12.68 12.20 12.48 4.6M
2024-12-05 12.40 12.40 12.10 12.22 3.8M
2024-12-04 12.72 12.82 12.34 12.40 4.8M
2024-12-03 12.68 12.84 12.42 12.74 8.8M
2024-12-02 12.24 12.68 12.20 12.52 5.3M
2024-11-29 12.20 12.56 12.10 12.28 5.9M
2024-11-28 12.40 12.40 11.84 12.20 7.3M
2024-11-27 11.80 12.40 11.58 12.24 6.0M
2024-11-26 11.88 12.06 11.70 11.78 5.7M
2024-11-25 12.00 12.08 11.78 11.88 10.9M
2024-11-22 12.34 12.64 11.82 11.96 12.1M
2024-11-21 12.74 12.74 12.42 12.48 3.8M
2024-11-20 12.52 12.68 12.48 12.64 2.7M
2024-11-19 12.70 12.70 12.42 12.60 3.7M
2024-11-18 12.34 12.82 12.34 12.54 7.1M
2024-11-15 12.50 12.58 12.10 12.34 8.4M
2024-11-14 12.60 12.76 12.20 12.30 8.2M
2024-11-13 12.40 12.68 12.30 12.62 7.5M
2024-11-12 13.04 13.28 12.38 12.58 13.5M
2024-11-11 13.42 13.42 12.98 13.14 12.6M
2024-11-08 14.08 14.30 13.46 13.54 10.5M
2024-11-07 13.30 14.06 13.26 14.02 13.9M
2024-11-06 13.84 14.00 13.28 13.46 9.6M
2024-11-05 13.42 13.90 13.26 13.90 9.3M
2024-11-04 13.60 13.60 13.14 13.40 7.7M
2024-11-01 13.50 13.60 13.28 13.58 10.9M
2024-10-31 13.44 13.74 13.26 13.42 17.0M
2024-10-30 14.48 14.48 12.98 13.58 44.7M
2024-10-29 15.12 15.24 14.82 15.00 9.0M
2024-10-28 15.78 15.78 14.84 15.10 13.4M
2024-10-25 15.80 16.00 15.60 15.72 8.9M
2024-10-24 15.62 15.92 15.54 15.74 9.4M
2024-10-23 15.10 15.98 14.88 15.76 21.3M
2024-10-22 14.88 15.50 14.76 14.98 16.7M
2024-10-21 14.62 14.92 14.36 14.88 17.6M
2024-10-18 13.96 14.84 13.40 14.62 29.6M
2024-10-17 14.18 14.70 13.72 13.94 14.0M
2024-10-16 13.42 14.10 13.40 13.90 15.9M
2024-10-15 14.04 14.58 13.30 13.48 24.1M
2024-10-14 14.58 14.58 13.66 14.04 22.9M
2024-10-10 14.10 15.10 13.78 14.58 26.7M
2024-10-09 14.48 14.88 13.20 13.70 33.3M
2024-10-08 16.50 16.50 13.74 13.84 53.1M
2024-10-07 15.80 16.60 15.60 16.56 20.8M
2024-10-04 14.00 15.34 13.72 15.30 18.5M
2024-10-03 14.42 14.60 13.26 14.00 16.4M
2024-10-02 12.40 14.30 12.40 14.22 26.3M
2024-09-30 12.40 13.18 12.32 12.50 33.4M
2024-09-27 11.98 12.16 11.56 12.10 22.3M
2024-09-26 11.14 11.80 11.04 11.70 17.2M
2024-09-25 11.10 11.58 10.98 11.10 20.0M
2024-09-24 10.34 10.88 10.24 10.78 12.0M
2024-09-23 9.91 10.30 9.91 10.18 8.1M
2024-09-20 9.73 10.00 9.73 9.85 13.5M
2024-09-19 9.50 9.76 9.45 9.73 7.8M
2024-09-17 9.60 9.60 9.33 9.39 1.5M
2024-09-16 9.45 9.45 9.21 9.45 1.7M
2024-09-13 9.37 9.53 9.36 9.44 8.9M
2024-09-12 9.49 9.51 9.30 9.45 9.2M
2024-09-11 9.68 9.68 9.30 9.44 8.1M
2024-09-10 9.73 9.79 9.43 9.68 8.2M
2024-09-09 10.36 10.40 9.51 9.73 20.5M
2024-09-05 10.26 10.46 10.10 10.36 10.8M
2024-09-04 10.46 10.56 10.12 10.26 13.6M
2024-09-03 10.50 10.52 10.30 10.52 11.2M
2024-09-02 10.12 10.66 10.10 10.48 14.1M
2024-08-30 9.97 10.40 9.86 10.12 14.3M
2024-08-29 9.68 10.04 9.55 9.96 13.4M
2024-08-28 9.01 9.88 8.85 9.82 41.0M
2024-08-27 8.55 8.65 8.50 8.60 5.2M
2024-08-26 8.60 8.61 8.52 8.60 3.6M
2024-08-23 8.40 8.54 8.33 8.47 3.3M
2024-08-22 8.45 8.55 8.34 8.42 4.1M
2024-08-21 8.59 8.59 8.30 8.45 2.7M
2024-08-20 8.40 8.70 8.40 8.55 11.2M
2024-08-19 7.99 8.42 7.99 8.39 6.2M
2024-08-16 7.90 7.99 7.86 7.96 2.6M
2024-08-15 7.86 7.92 7.71 7.90 4.0M
2024-08-14 7.96 7.96 7.68 7.86 6.0M
2024-08-13 7.93 7.93 7.80 7.86 1.0M
2024-08-12 7.87 7.87 7.74 7.86 2.0M
2024-08-09 7.95 8.04 7.75 7.80 6.3M
2024-08-08 7.81 7.93 7.72 7.83 6.9M
2024-08-07 7.78 7.98 7.75 7.94 1.9M
2024-08-06 8.09 8.13 7.70 7.79 5.1M
2024-08-05 7.95 8.12 7.75 8.01 6.5M
2024-08-02 8.16 8.16 7.96 8.07 3.4M
2024-08-01 8.33 8.42 8.15 8.19 3.1M
2024-07-31 7.91 8.37 7.88 8.33 6.0M
2024-07-30 7.74 8.19 7.62 7.98 11.5M
2024-07-29 7.84 7.88 7.74 7.76 2.1M
2024-07-26 7.58 7.87 7.58 7.74 3.8M
2024-07-25 7.70 7.79 7.55 7.58 4.0M
2024-07-24 7.85 7.85 7.63 7.70 4.2M
2024-07-23 7.84 7.91 7.71 7.72 3.2M
2024-07-22 8.01 8.02 7.80 7.94 2.7M
2024-07-19 8.15 8.15 7.93 7.97 3.5M
2024-07-18 8.16 8.25 7.93 8.19 4.1M
2024-07-17 8.03 8.17 8.01 8.08 4.2M
2024-07-16 8.29 8.29 8.04 8.06 2.9M
2024-07-15 8.46 8.55 8.23 8.29 4.3M
2024-07-12 8.40 8.64 8.40 8.58 3.1M
2024-07-11 8.26 8.54 8.26 8.40 4.1M
2024-07-10 8.05 8.28 8.05 8.18 4.2M
2024-07-09 8.23 8.40 8.11 8.34 4.8M
2024-07-08 8.41 8.41 8.11 8.23 3.6M
2024-07-05 8.26 8.44 8.24 8.31 3.1M
2024-07-04 8.42 8.45 8.28 8.35 2.2M
2024-07-03 8.31 8.41 8.19 8.34 3.6M
2024-07-02 8.11 8.48 8.10 8.27 14.5M
2024-06-28 7.90 8.14 7.90 7.98 4.2M
2024-06-27 8.21 8.22 7.98 8.02 7.3M
2024-06-26 8.25 8.30 8.14 8.23 3.7M
2024-06-25 8.23 8.35 8.17 8.25 3.7M
2024-06-24 8.40 8.42 8.00 8.23 14.3M
2024-06-21 8.60 8.60 8.39 8.40 7.5M
2024-06-20 8.68 8.69 8.44 8.60 5.3M
2024-06-19 8.53 8.63 8.49 8.60 12.5M
2024-06-18 8.60 8.63 8.42 8.53 9.7M
2024-06-17 8.69 8.84 8.50 8.50 3.1M
2024-06-14 8.55 8.90 8.45 8.68 7.5M
2024-06-13 8.42 8.64 8.42 8.55 5.0M
2024-06-12 8.56 8.59 8.26 8.45 5.2M
2024-06-11 8.78 8.81 8.44 8.51 6.0M
2024-06-07 8.62 8.95 8.62 8.78 6.6M
2024-06-06 8.74 8.79 8.54 8.62 5.6M
2024-06-05 8.70 8.91 8.60 8.65 7.0M
2024-06-04 8.55 8.81 8.51 8.65 4.9M
2024-06-03 8.46 8.74 8.44 8.60 7.3M
2024-05-31 8.59 8.80 8.45 8.45 12.1M
2024-05-30 8.61 8.74 8.40 8.50 8.8M
2024-05-29 8.85 8.97 8.58 8.69 8.5M
2024-05-28 8.88 9.18 8.81 8.91 6.9M
2024-05-27 8.71 9.00 8.66 8.83 8.3M
2024-05-24 8.70 8.91 8.55 8.68 6.4M
2024-05-23 9.12 9.12 8.69 8.86 10.3M
2024-05-22 8.92 9.35 8.87 9.09 7.0M
2024-05-21 9.05 9.20 8.87 8.90 11.0M
2024-05-20 9.25 9.33 9.01 9.13 18.1M
2024-05-17 8.92 9.35 8.66 9.30 31.8M
2024-05-16 8.48 8.94 8.38 8.82 16.5M
2024-05-14 8.66 8.71 8.31 8.39 11.0M
2024-05-13 8.10 8.71 8.02 8.57 16.3M
2024-05-10 7.76 8.15 7.76 8.06 10.4M
2024-05-09 7.57 7.83 7.57 7.72 5.1M
2024-05-08 7.77 7.91 7.56 7.57 6.3M
2024-05-07 7.72 7.93 7.67 7.76 8.4M
2024-05-06 7.66 7.74 7.52 7.70 7.1M
2024-05-03 7.55 7.70 7.47 7.62 3.2M
2024-05-02 7.20 7.48 7.03 7.40 4.6M
2024-04-30 7.47 7.47 7.08 7.20 8.5M
2024-04-29 7.30 7.54 7.28 7.40 10.9M
2024-04-26 7.04 7.30 7.04 7.23 8.6M
2024-04-25 6.84 7.27 6.81 7.04 12.6M
2024-04-24 6.50 6.87 6.50 6.83 8.6M
2024-04-23 6.50 6.53 6.44 6.47 2.9M
2024-04-22 6.49 6.66 6.44 6.47 5.5M
2024-04-19 6.45 6.51 6.35 6.39 3.6M
2024-04-18 6.23 6.60 6.23 6.47 8.1M
2024-04-17 6.06 6.23 6.06 6.23 3.6M
2024-04-16 6.21 6.21 6.05 6.06 3.6M
2024-04-15 6.20 6.29 6.14 6.19 4.9M
2024-04-12 6.53 6.54 6.24 6.24 9.6M
2024-04-11 6.60 6.64 6.48 6.59 5.8M
2024-04-10 6.71 6.77 6.62 6.67 6.7M
2024-04-09 6.70 6.83 6.66 6.70 4.5M
2024-04-08 6.72 6.83 6.59 6.70 3.4M
2024-04-05 6.98 6.99 6.67 6.69 3.0M
2024-04-03 6.96 7.10 6.94 6.98 4.5M
2024-04-02 6.87 7.09 6.84 6.94 6.8M
2024-03-28 6.68 6.92 6.58 6.85 9.3M
2024-03-27 6.60 6.73 6.58 6.68 5.5M
2024-03-26 6.64 6.88 6.53 6.58 15.7M
2024-03-25 6.65 6.70 6.36 6.47 8.2M
2024-03-22 6.84 6.84 6.53 6.69 7.8M
2024-03-21 6.80 6.95 6.80 6.87 3.1M
2024-03-20 6.79 6.84 6.76 6.79 3.0M
2024-03-19 7.07 7.07 6.79 6.79 4.8M
2024-03-18 6.96 7.25 6.91 7.07 5.2M
2024-03-15 6.91 6.98 6.83 6.95 9.4M
2024-03-14 7.09 7.14 6.90 6.99 6.6M
2024-03-13 7.34 7.34 7.02 7.09 8.0M
2024-03-12 7.10 7.30 6.99 7.25 6.5M
2024-03-11 6.95 7.17 6.95 7.01 3.0M
2024-03-08 6.89 7.01 6.82 6.94 3.3M
2024-03-07 6.87 7.06 6.81 6.85 4.9M
2024-03-06 6.87 6.96 6.80 6.87 3.3M
2024-03-05 6.86 7.14 6.85 6.87 4.9M
2024-03-04 7.00 7.00 6.83 6.92 4.2M
2024-03-01 6.84 7.05 6.73 6.95 4.8M
2024-02-29 6.85 6.97 6.82 6.83 7.5M
2024-02-28 7.03 7.05 6.87 6.87 4.4M
2024-02-27 7.04 7.10 6.89 7.05 6.3M
2024-02-26 7.22 7.27 7.00 7.08 6.6M
2024-02-23 7.27 7.48 7.19 7.21 8.7M
2024-02-22 7.00 7.27 6.96 7.22 5.1M
2024-02-21 6.56 7.22 6.54 7.03 11.5M
2024-02-20 6.53 6.67 6.48 6.65 3.6M
2024-02-19 6.51 6.65 6.40 6.58 5.1M
2024-02-16 6.30 6.53 6.18 6.50 2.3M
2024-02-15 6.16 6.32 6.12 6.25 1.0M
2024-02-14 6.19 6.25 5.99 6.22 2.0M
2024-02-09 6.53 6.53 6.01 6.19 4.4M
2024-02-08 6.53 6.69 6.53 6.63 5.4M
2024-02-07 6.62 6.64 6.48 6.53 6.4M
2024-02-06 6.30 6.59 6.22 6.53 8.7M
2024-02-05 6.45 6.53 6.22 6.30 6.5M
2024-02-02 6.43 6.65 6.37 6.43 3.5M
2024-02-01 6.58 6.67 6.35 6.43 4.5M
2024-01-31 6.52 6.60 6.41 6.48 5.7M
2024-01-30 6.75 6.80 6.47 6.52 4.7M
2024-01-29 6.71 6.98 6.71 6.81 6.4M
2024-01-26 6.69 6.80 6.56 6.61 5.4M
2024-01-25 6.32 6.74 6.28 6.72 9.1M
2024-01-24 6.05 6.38 5.98 6.30 5.4M
2024-01-23 5.70 6.12 5.67 6.05 5.8M
2024-01-22 5.98 6.00 5.62 5.70 5.6M
2024-01-19 5.93 6.06 5.89 5.94 3.7M
2024-01-18 5.91 6.04 5.89 5.99 3.8M
2024-01-17 6.23 6.23 5.97 5.98 7.7M
2024-01-16 6.28 6.43 6.23 6.25 1.9M
2024-01-15 6.37 6.42 6.26 6.34 0.9M
2024-01-12 6.35 6.42 6.25 6.37 1.8M
2024-01-11 6.23 6.44 6.20 6.35 3.9M
2024-01-10 6.35 6.35 6.20 6.22 8.0M
2024-01-09 6.32 6.47 6.28 6.35 2.2M
2024-01-08 6.50 6.51 6.29 6.32 3.8M
2024-01-05 6.48 6.60 6.45 6.46 1.7M
2024-01-04 6.67 6.68 6.46 6.53 2.7M
2024-01-03 6.58 6.66 6.52 6.66 1.8M
2024-01-02 6.72 6.79 6.51 6.57 3.0M