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
2025-09-26 14.38 14.97 14.18 14.77 14.4M
2025-09-25 14.94 15.00 14.35 14.38 15.7M
2025-09-24 14.80 15.16 14.80 14.95 7.5M
2025-09-23 15.10 15.10 14.72 15.00 9.2M
2025-09-22 15.58 15.58 14.99 15.12 13.8M
2025-09-19 15.50 15.64 15.27 15.58 11.4M
2025-09-18 15.90 15.90 15.12 15.46 12.3M
2025-09-17 15.62 15.88 15.55 15.84 7.5M
2025-09-16 16.20 16.38 15.39 15.60 13.5M
2025-09-15 16.42 16.50 16.04 16.24 12.0M
2025-09-12 16.46 16.80 16.39 16.41 6.9M
2025-09-11 16.59 16.59 15.97 16.39 10.7M
2025-09-10 16.28 16.41 16.08 16.30 13.2M
2025-09-09 15.90 16.27 15.86 16.11 13.5M
2025-09-08 15.98 15.98 15.53 15.82 11.1M
2025-09-05 15.73 16.10 15.44 15.97 11.2M
2025-09-04 16.34 16.44 15.56 15.71 18.9M
2025-09-03 16.39 16.76 16.10 16.17 9.1M
2025-09-02 16.66 16.67 16.26 16.44 17.3M
2025-09-01 16.33 17.05 16.25 16.54 32.5M
2025-08-29 17.84 17.84 16.00 16.18 90.0M
2025-08-28 17.98 18.58 17.63 18.30 15.4M
2025-08-27 19.20 19.20 17.77 18.01 19.7M
2025-08-26 19.20 19.37 18.80 18.95 12.9M
2025-08-25 18.90 19.48 18.56 19.30 18.5M
2025-08-22 18.84 18.99 18.38 18.80 12.8M
2025-08-21 18.77 19.00 18.49 18.84 9.0M
2025-08-20 18.49 18.89 18.15 18.77 8.6M
2025-08-19 19.20 19.50 18.40 18.49 14.1M
2025-08-18 18.89 19.60 18.89 19.20 16.0M
2025-08-15 18.52 19.13 18.30 18.89 18.3M
2025-08-14 18.28 19.20 18.16 18.71 18.9M
2025-08-13 17.92 18.24 17.77 18.15 10.7M
2025-08-12 16.98 17.91 16.91 17.86 10.8M
2025-08-11 17.36 17.36 16.76 16.98 15.8M
2025-08-08 17.05 17.24 17.00 17.14 6.3M
2025-08-07 17.47 17.58 16.76 17.31 9.3M
2025-08-06 17.50 17.58 17.12 17.40 7.5M
2025-08-05 17.02 17.47 17.00 17.36 7.7M
2025-08-04 16.96 17.24 16.79 17.19 10.5M
2025-08-01 17.50 17.86 17.04 17.10 11.2M
2025-07-31 18.02 18.16 17.28 17.50 21.7M
2025-07-30 17.74 18.56 17.60 18.22 27.8M
2025-07-29 17.50 17.86 17.20 17.74 13.8M
2025-07-28 17.22 18.08 17.00 17.56 32.3M
2025-07-25 17.10 17.28 16.76 17.02 16.9M
2025-07-24 16.60 17.12 16.42 17.00 19.0M
2025-07-23 16.78 16.90 16.22 16.34 24.3M
2025-07-22 16.50 16.72 16.18 16.62 13.4M
2025-07-21 16.22 16.64 16.00 16.46 12.1M
2025-07-18 15.34 16.24 15.34 16.22 15.4M
2025-07-17 15.52 15.62 15.14 15.34 9.0M
2025-07-16 15.82 15.96 15.38 15.52 10.3M
2025-07-15 15.78 16.36 15.62 15.82 12.8M
2025-07-14 15.50 15.94 15.36 15.78 14.0M
2025-07-11 15.36 15.94 15.22 15.48 19.4M
2025-07-10 14.90 15.46 14.80 15.32 13.5M
2025-07-09 15.32 15.32 14.84 14.98 16.8M
2025-07-08 15.62 15.92 15.40 15.70 11.5M
2025-07-07 15.56 15.76 15.38 15.72 10.3M
2025-07-04 15.28 15.86 14.84 15.60 14.0M
2025-07-03 15.46 15.46 14.98 15.24 10.3M
2025-07-02 15.34 15.50 15.08 15.24 12.6M
2025-06-30 15.48 15.56 15.12 15.30 16.9M
2025-06-27 15.90 16.20 15.26 15.36 20.0M
2025-06-26 16.18 16.24 15.68 15.92 16.6M
2025-06-25 15.70 16.30 15.52 16.14 34.7M
2025-06-24 14.66 15.76 14.64 15.46 26.8M
2025-06-23 14.00 14.64 13.88 14.62 10.1M
2025-06-20 13.74 14.38 13.66 14.14 10.9M
2025-06-19 14.30 14.30 13.62 13.74 15.5M
2025-06-18 14.46 14.50 13.96 14.30 12.7M
2025-06-17 14.30 14.86 14.20 14.40 15.4M
2025-06-16 13.96 14.52 13.92 14.30 15.2M
2025-06-13 14.18 14.28 13.98 14.06 12.2M
2025-06-12 13.94 14.98 13.88 14.18 29.4M
2025-06-11 13.30 14.08 13.20 13.98 19.1M
2025-06-10 13.06 13.60 13.02 13.20 11.7M
2025-06-09 12.84 13.10 12.70 13.04 10.0M
2025-06-06 12.74 12.98 12.48 12.74 10.2M
2025-06-05 12.48 12.80 12.30 12.76 11.6M
2025-06-04 12.20 12.48 12.20 12.38 7.0M
2025-06-03 12.00 12.34 11.96 12.24 6.7M
2025-06-02 12.22 12.22 11.60 12.02 3.1M
2025-05-30 12.42 12.42 12.00 12.06 10.0M
2025-05-29 12.18 12.44 12.06 12.42 8.0M
2025-05-28 12.18 12.28 12.04 12.12 7.4M
2025-05-27 12.00 12.16 11.94 12.12 6.9M
2025-05-26 12.04 12.26 11.88 11.98 8.7M
2025-05-23 11.90 12.28 11.76 11.96 13.8M
2025-05-22 11.84 12.04 11.72 11.90 10.7M
2025-05-21 11.90 12.00 11.76 11.86 12.6M
2025-05-20 11.86 12.06 11.70 11.90 7.6M
2025-05-19 11.84 11.98 11.70 11.86 7.7M
2025-05-16 12.02 12.18 11.74 11.84 9.1M
2025-05-15 12.24 12.38 12.00 12.12 14.5M
2025-05-14 11.38 12.40 11.36 12.24 30.2M
2025-05-13 11.58 11.64 11.30 11.30 9.4M
2025-05-12 11.10 11.68 11.08 11.64 12.9M
2025-05-09 11.14 11.16 10.90 10.96 4.8M
2025-05-08 10.94 11.36 10.84 11.14 7.4M
2025-05-07 11.16 11.40 10.88 10.90 11.5M
2025-05-06 11.06 11.08 10.82 10.92 8.6M
2025-05-02 10.60 11.18 10.60 11.06 1.9M
2025-04-30 10.52 10.78 10.42 10.76 14.4M
2025-04-29 10.44 10.50 10.32 10.38 3.9M
2025-04-28 10.50 10.50 10.24 10.40 9.6M
2025-04-25 10.56 10.74 10.50 10.54 7.7M
2025-04-24 10.80 10.80 10.40 10.50 8.3M
2025-04-23 10.70 10.78 10.58 10.72 6.7M
2025-04-22 10.48 10.70 10.32 10.52 8.2M
2025-04-17 10.22 10.56 10.22 10.48 8.6M
2025-04-16 10.50 10.58 10.18 10.32 6.2M
2025-04-15 10.60 10.64 10.48 10.58 7.3M
2025-04-14 10.38 10.52 10.28 10.50 7.9M
2025-04-11 10.10 10.30 9.98 10.16 8.4M
2025-04-10 10.38 10.60 10.10 10.18 8.6M
2025-04-09 9.60 10.16 9.56 10.08 10.6M
2025-04-08 10.00 10.26 9.72 10.00 12.9M
2025-04-07 11.20 11.28 9.92 9.97 24.1M
2025-04-03 11.88 12.20 11.84 12.12 6.8M
2025-04-02 11.88 12.18 11.80 12.16 6.5M
2025-04-01 11.76 12.02 11.76 11.80 5.7M
2025-03-31 12.02 12.02 11.66 11.82 6.1M
2025-03-28 12.26 12.26 11.88 12.02 6.2M
2025-03-27 12.04 12.28 11.86 12.10 6.6M
2025-03-26 11.78 12.40 11.78 12.26 20.8M
2025-03-25 12.48 12.48 11.40 11.64 29.1M
2025-03-24 12.36 12.56 12.08 12.52 6.7M
2025-03-21 12.72 12.88 12.26 12.38 9.1M
2025-03-20 13.26 13.26 12.64 12.74 10.5M
2025-03-19 13.22 13.28 13.00 13.26 6.6M
2025-03-18 13.18 13.36 13.00 13.20 11.1M
2025-03-17 13.02 13.42 12.86 13.08 16.4M
2025-03-14 12.02 13.04 12.02 12.84 17.5M
2025-03-13 12.00 12.24 11.74 12.02 4.9M
2025-03-12 11.90 12.08 11.80 12.08 7.6M
2025-03-11 11.60 11.88 11.48 11.82 5.9M
2025-03-10 11.88 12.28 11.60 11.86 7.0M
2025-03-07 12.02 12.10 11.78 11.84 7.8M
2025-03-06 11.70 12.20 11.66 12.14 12.8M
2025-03-05 11.32 11.64 11.30 11.52 7.4M
2025-03-04 11.38 11.38 11.14 11.24 8.3M
2025-03-03 11.48 11.76 11.32 11.44 6.6M
2025-02-28 12.18 12.18 11.32 11.44 16.1M
2025-02-27 12.50 12.52 12.06 12.24 10.0M
2025-02-26 12.20 12.60 12.08 12.50 14.5M
2025-02-25 12.18 12.54 12.00 12.04 9.2M
2025-02-24 12.20 12.78 12.04 12.52 11.5M
2025-02-21 12.00 12.20 11.74 12.20 9.3M
2025-02-20 12.10 12.16 11.84 11.86 6.3M
2025-02-19 12.20 12.50 12.02 12.14 5.2M
2025-02-18 12.32 12.64 12.16 12.38 8.6M
2025-02-17 12.00 12.66 11.96 12.34 12.2M
2025-02-14 11.40 11.96 11.38 11.92 6.6M
2025-02-13 11.74 11.80 11.28 11.36 6.5M
2025-02-12 11.22 11.72 11.22 11.72 6.7M
2025-02-11 11.58 11.60 11.20 11.20 4.3M
2025-02-10 11.74 11.74 11.40 11.50 6.8M
2025-02-07 11.28 11.74 11.06 11.72 11.3M
2025-02-06 11.22 11.28 10.92 11.28 4.0M
2025-02-05 11.22 11.34 11.04 11.22 4.5M
2025-02-04 11.00 11.32 10.84 11.12 2.6M
2025-02-03 11.34 11.40 10.60 10.96 4.1M
2025-01-28 11.54 11.58 11.30 11.58 1.6M
2025-01-27 11.50 12.04 11.46 11.54 5.3M
2025-01-24 11.06 11.50 10.90 11.38 7.4M
2025-01-23 11.16 11.32 10.88 10.94 6.3M
2025-01-22 11.30 11.30 10.70 10.80 4.9M
2025-01-21 11.32 11.40 11.10 11.26 2.6M
2025-01-20 11.02 11.34 10.96 11.16 3.8M
2025-01-17 10.86 11.08 10.66 10.92 3.2M
2025-01-16 10.78 11.08 10.74 10.86 3.1M
2025-01-15 10.90 10.90 10.68 10.78 1.6M
2025-01-14 10.56 10.90 10.46 10.86 4.5M
2025-01-13 10.58 10.58 10.32 10.56 4.1M
2025-01-10 10.92 11.10 10.54 10.62 5.7M
2025-01-09 10.84 11.22 10.76 11.06 3.8M
2025-01-08 10.98 11.06 10.66 10.90 3.6M
2025-01-07 11.00 11.10 10.76 10.98 5.6M
2025-01-06 11.22 11.28 10.88 11.06 7.6M
2025-01-03 11.20 11.28 11.02 11.14 5.7M
2025-01-02 11.60 11.60 11.00 11.18 5.8M