PICC Property & Casualty-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	9.750	9.790	9.450	9.610	8.068	18,496,211
2024-02-07	9.860	9.920	9.610	9.700	8.144	22,672,080
2024-02-06	9.560	9.870	9.500	9.840	8.261	39,347,422
2024-02-05	9.680	9.810	9.530	9.610	8.068	17,453,230
2024-02-02	9.750	9.890	9.560	9.680	8.127	13,453,420
2024-02-01	9.670	9.750	9.580	9.730	8.169	16,327,050
2024-01-31	9.550	9.810	9.320	9.720	8.160	45,130,320
2024-01-30	9.700	9.700	9.500	9.550	8.018	22,786,311
2024-01-29	9.720	9.880	9.580	9.710	8.152	29,245,359
2024-01-26	9.940	9.940	9.590	9.720	8.160	39,842,539
2024-01-25	10.000	10.060	9.700	9.950	8.353	46,965,578
2024-01-24	9.480	10.100	9.430	10.000	8.395	35,035,141
2024-01-23	9.200	9.570	9.200	9.480	7.959	26,764,859
2024-01-22	9.590	9.690	9.270	9.340	7.841	38,160,688
2024-01-19	9.480	9.720	9.440	9.510	7.984	36,094,160
2024-01-18	9.390	9.600	9.360	9.550	8.018	27,609,539
2024-01-17	9.680	9.680	9.230	9.390	7.883	25,698,340
2024-01-16	9.840	9.940	9.670	9.680	8.127	24,754,160
2024-01-15	9.800	9.850	9.640	9.830	8.253	19,841,070
2024-01-12	9.740	9.950	9.700	9.800	8.228	19,029,699
2024-01-11	9.640	9.910	9.500	9.740	8.177	22,713,461
2024-01-10	9.610	9.700	9.430	9.640	8.093	25,274,551
2024-01-09	9.740	9.750	9.350	9.610	8.068	27,395,930
2024-01-08	9.910	10.080	9.660	9.740	8.177	35,789,859
2024-01-05	9.770	10.000	9.660	9.890	8.303	31,334,061
2024-01-04	9.520	9.870	9.450	9.820	8.244	40,278,641
2024-01-03	9.200	9.540	9.110	9.520	7.992	27,447,801
2024-01-02	9.290	9.390	9.170	9.220	7.741	10,946,470
2023-12-29	9.200	9.280	9.050	9.280	7.791	15,724,530
2023-12-28	8.930	9.220	8.820	9.150	7.682	28,003,920
2023-12-27	9.010	9.110	8.810	8.870	7.447	20,491,301
2023-12-22	8.950	9.100	8.900	8.950	7.514	23,356,869
2023-12-21	8.820	8.940	8.730	8.910	7.480	12,253,850
2023-12-20	8.750	8.960	8.750	8.820	7.405	15,449,560
2023-12-19	8.790	8.880	8.670	8.820	7.405	14,787,830
2023-12-18	8.890	8.890	8.710	8.800	7.388	14,648,010
2023-12-15	8.800	9.010	8.800	8.870	7.447	48,519,566
2023-12-14	8.800	8.960	8.720	8.800	7.388	23,103,670
2023-12-13	8.880	8.910	8.680	8.690	7.296	29,205,990
2023-12-12	8.710	8.950	8.660	8.900	7.472	37,872,922
2023-12-11	8.730	8.830	8.600	8.710	7.312	43,497,422
2023-12-08	8.800	8.920	8.720	8.850	7.430	18,776,311
2023-12-07	8.820	8.840	8.690	8.800	7.388	31,209,830
2023-12-06	8.940	8.960	8.770	8.880	7.455	44,187,328
2023-12-05	9.180	9.180	8.890	8.960	7.522	30,530,119
2023-12-04	9.160	9.310	9.060	9.120	7.657	27,396,250
2023-12-01	9.070	9.310	9.070	9.230	7.749	24,834,020
2023-11-30	9.000	9.230	8.990	9.070	7.615	34,616,809
2023-11-29	9.230	9.270	8.870	9.030	7.581	35,189,219
2023-11-28	9.160	9.330	9.090	9.320	7.825	20,033,949
2023-11-27	9.540	9.540	9.080	9.180	7.707	22,605,000
2023-11-24	9.370	9.560	9.220	9.490	7.967	22,252,311
2023-11-23	9.000	9.310	8.950	9.270	7.783	19,444,891
2023-11-22	9.120	9.130	8.980	9.070	7.615	21,134,990
2023-11-21	9.130	9.350	9.120	9.150	7.682	23,394,051
2023-11-20	9.080	9.200	9.000	9.170	7.699	22,415,570
2023-11-17	9.210	9.240	9.090	9.150	7.682	19,830,039
2023-11-16	9.600	9.600	9.180	9.260	7.774	27,552,949
2023-11-15	9.180	9.600	9.180	9.600	8.060	22,205,100
2023-11-14	9.310	9.420	9.080	9.180	7.707	21,436,600

← NewerPage 12 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.