PICC Property & Casualty-H historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	9.840	9.880	9.660	9.780	8.686	14,745,090
2024-08-06	10.100	10.160	9.780	9.830	8.731	22,604,740
2024-08-05	10.120	10.180	9.890	10.060	8.935	19,816,891
2024-08-02	10.200	10.280	10.000	10.220	9.077	19,932,680
2024-08-01	10.240	10.300	10.080	10.200	9.059	12,812,500
2024-07-31	10.100	10.280	10.060	10.240	9.095	32,198,820
2024-07-30	10.000	10.160	9.870	10.020	8.899	21,367,949
2024-07-29	9.930	10.200	9.930	10.060	8.935	22,537,381
2024-07-26	9.510	9.930	9.430	9.870	8.766	26,527,029
2024-07-25	9.760	9.760	9.460	9.610	8.535	40,748,820
2024-07-24	9.780	9.870	9.620	9.810	8.713	24,564,109
2024-07-23	9.620	9.880	9.620	9.720	8.633	31,968,240
2024-07-22	9.550	9.690	9.340	9.660	8.580	19,810,080
2024-07-19	9.600	9.620	9.360	9.550	8.482	32,614,881
2024-07-18	9.230	9.640	9.140	9.560	8.491	27,367,650
2024-07-17	9.330	9.370	9.060	9.230	8.198	25,934,770
2024-07-16	9.290	9.460	9.180	9.350	8.304	27,921,439
2024-07-15	9.310	9.360	9.200	9.260	8.224	21,489,180
2024-07-12	9.170	9.370	9.150	9.310	8.269	23,281,600
2024-07-11	9.110	9.190	9.030	9.110	8.091	23,690,039
2024-07-10	9.150	9.210	9.020	9.110	8.091	20,360,740
2024-07-09	9.140	9.190	8.960	9.100	8.082	23,830,420
2024-07-08	9.090	9.170	8.960	9.140	8.118	28,669,711
2024-07-05	9.300	9.350	9.070	9.090	8.073	51,845,793
2024-07-04	9.840	9.920	9.760	9.830	8.253	37,959,480
2024-07-03	9.630	10.100	9.630	9.790	8.219	38,322,551
2024-07-02	9.700	9.850	9.600	9.680	8.127	53,299,898
2024-06-28	9.710	9.840	9.670	9.700	8.144	41,124,449
2024-06-27	9.820	9.890	9.630	9.720	8.160	35,907,449
2024-06-26	9.980	10.120	9.890	9.890	8.303	39,234,473
2024-06-25	9.960	10.160	9.910	10.100	8.479	40,029,008
2024-06-24	9.930	10.060	9.840	9.990	8.387	16,193,750
2024-06-21	9.990	10.080	9.870	9.950	8.353	25,576,910
2024-06-20	10.040	10.140	9.950	10.040	8.429	21,139,590
2024-06-19	9.940	10.160	9.940	10.040	8.429	24,676,881
2024-06-18	9.850	10.100	9.850	9.940	8.345	21,964,240
2024-06-17	9.720	10.040	9.620	9.850	8.270	20,654,859
2024-06-14	9.710	9.880	9.660	9.720	8.160	37,034,152
2024-06-13	9.780	9.870	9.700	9.790	8.219	15,363,340
2024-06-12	9.890	9.900	9.670	9.780	8.211	20,790,000
2024-06-11	10.020	10.060	9.800	9.870	8.286	24,864,010
2024-06-07	9.970	10.180	9.960	10.140	8.513	16,310,140
2024-06-06	9.990	10.160	9.940	9.970	8.370	19,675,061
2024-06-05	10.020	10.300	9.990	10.080	8.463	23,123,980
2024-06-04	10.100	10.220	9.990	10.120	8.496	12,524,390
2024-06-03	10.300	10.360	10.020	10.080	8.463	32,350,561
2024-05-31	10.160	10.480	10.160	10.160	8.530	24,223,990
2024-05-30	10.400	10.400	10.140	10.200	8.563	18,356,369
2024-05-29	10.360	10.440	10.220	10.280	8.631	19,196,461
2024-05-28	10.440	10.580	10.380	10.440	8.765	10,158,360
2024-05-27	10.280	10.740	10.280	10.440	8.765	26,277,020
2024-05-24	10.220	10.400	10.100	10.280	8.631	17,466,020
2024-05-23	10.220	10.300	10.080	10.220	8.580	28,590,311
2024-05-22	10.520	10.560	10.220	10.300	8.647	27,991,811
2024-05-21	10.580	10.640	10.440	10.520	8.832	32,318,020
2024-05-20	10.520	10.880	10.500	10.640	8.933	38,020,969
2024-05-17	10.340	10.560	10.300	10.560	8.866	64,214,848
2024-05-16	10.360	10.520	10.240	10.340	8.681	41,313,281
2024-05-14	10.260	10.400	10.220	10.360	8.698	25,738,410
2024-05-13	10.240	10.380	10.160	10.340	8.681	35,906,180

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.3951 HKD
2026-07-02	0.5060 HKD
2025-11-04	0.2631 HKD
2025-07-04	0.3636 HKD
2024-10-31	0.2270 HKD
2024-07-05	0.5359 HKD
2023-06-26	0.5241 HKD
2022-06-23	0.4751 HKD
2021-06-23	0.4543 HKD
2020-06-29	0.5042 HKD
2019-06-26	0.3091 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.