PICC Property & Casualty-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	9.880	10.380	9.880	10.280	8.631	34,248,039
2024-05-09	9.580	9.950	9.580	9.840	8.261	40,710,328
2024-05-08	9.550	9.730	9.480	9.580	8.043	35,945,449
2024-05-07	9.640	9.740	9.380	9.550	8.018	63,097,688
2024-05-06	9.540	9.830	9.470	9.620	8.076	49,294,238
2024-05-03	9.250	9.500	9.250	9.450	7.934	28,513,631
2024-05-02	9.670	9.730	9.230	9.230	7.749	46,770,609
2024-04-30	9.800	9.850	9.550	9.770	8.202	89,462,781
2024-04-29	10.040	10.040	9.740	9.980	8.379	53,567,621
2024-04-26	10.020	10.200	9.930	10.040	8.429	38,239,930
2024-04-25	9.990	10.160	9.910	10.100	8.479	41,121,168
2024-04-24	9.810	10.080	9.610	9.990	8.387	32,736,619
2024-04-23	9.570	9.990	9.470	9.820	8.244	46,534,168
2024-04-22	9.910	10.060	9.570	9.660	8.110	93,114,273
2024-04-19	10.180	10.260	9.880	10.140	8.513	33,975,551
2024-04-18	9.990	10.520	9.970	10.240	8.597	40,768,922
2024-04-17	9.900	10.060	9.750	9.990	8.387	23,600,160
2024-04-16	10.060	10.220	9.940	9.970	8.370	21,268,270
2024-04-15	9.890	10.280	9.820	10.140	8.513	20,562,580
2024-04-12	10.180	10.180	9.950	9.960	8.362	25,543,199
2024-04-11	10.100	10.400	10.000	10.220	8.580	16,425,840
2024-04-10	10.300	10.360	10.060	10.120	8.496	30,963,199
2024-04-09	10.500	10.680	10.220	10.300	8.647	22,808,270
2024-04-08	10.060	10.720	10.060	10.500	8.815	27,998,820
2024-04-05	10.460	10.500	10.100	10.160	8.530	12,280,810
2024-04-03	10.440	10.640	10.420	10.520	8.832	17,471,109
2024-04-02	10.420	10.780	10.400	10.580	8.882	23,614,590
2024-03-28	10.520	10.580	10.240	10.320	8.664	29,635,189
2024-03-27	10.320	10.740	10.220	10.520	8.832	37,304,594
2024-03-26	10.360	10.500	10.240	10.300	8.647	20,308,840
2024-03-25	10.480	10.480	10.340	10.380	8.714	11,743,920
2024-03-22	10.300	10.600	10.280	10.500	8.815	19,284,221
2024-03-21	10.380	10.540	10.260	10.380	8.714	26,091,141
2024-03-20	10.360	10.600	10.220	10.380	8.714	31,924,270
2024-03-19	10.480	10.480	10.280	10.420	8.748	50,651,070
2024-03-18	10.700	10.700	10.220	10.580	8.882	46,805,660
2024-03-15	11.120	11.120	10.520	10.660	8.950	60,256,031
2024-03-14	11.020	11.540	11.020	11.200	9.403	37,144,793
2024-03-13	11.080	11.180	10.940	11.120	9.336	20,219,859
2024-03-12	11.200	11.340	11.040	11.160	9.369	24,657,660
2024-03-11	11.040	11.360	11.020	11.280	9.470	35,451,680
2024-03-08	10.940	11.040	10.780	11.020	9.252	22,622,561
2024-03-07	10.620	10.980	10.560	10.880	9.134	36,092,449
2024-03-06	10.560	10.760	10.360	10.680	8.966	19,626,439
2024-03-05	10.560	10.860	10.480	10.620	8.916	16,912,391
2024-03-04	10.780	10.800	10.520	10.680	8.966	19,057,721
2024-03-01	10.700	10.940	10.660	10.780	9.050	20,550,750
2024-02-29	10.760	10.980	10.660	10.720	9.000	34,559,602
2024-02-28	10.860	11.060	10.740	10.900	9.151	27,869,250
2024-02-27	10.640	11.000	10.480	10.900	9.151	28,776,311
2024-02-26	10.660	10.760	10.540	10.700	8.983	20,953,830
2024-02-23	10.700	10.880	10.640	10.700	8.983	22,866,590
2024-02-22	10.080	10.740	10.060	10.680	8.966	49,210,320
2024-02-21	9.950	10.160	9.870	10.060	8.446	34,822,113
2024-02-20	9.790	10.080	9.790	10.000	8.395	34,827,090
2024-02-19	9.650	9.840	9.570	9.770	8.202	34,308,633
2024-02-16	9.670	9.680	9.470	9.650	8.102	18,201,320
2024-02-15	9.500	9.670	9.470	9.630	8.085	11,374,900
2024-02-14	9.320	9.540	9.310	9.510	7.984	6,465,160
2024-02-09	9.580	9.580	9.350	9.460	7.942	3,521,129

← NewerPage 11 of 21 · 1,229 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.