PICC Property & Casualty-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	9.300	9.470	9.280	9.360	7.858	25,842,070
2023-11-10	9.150	9.330	9.040	9.270	7.783	18,335,779
2023-11-09	9.260	9.300	9.050	9.170	7.699	18,056,100
2023-11-08	9.250	9.380	9.220	9.320	7.825	18,731,330
2023-11-07	9.410	9.420	9.250	9.350	7.850	22,326,900
2023-11-06	9.300	9.500	9.170	9.430	7.917	33,214,980
2023-11-03	9.140	9.340	9.030	9.220	7.741	19,028,811
2023-11-02	9.330	9.430	9.080	9.170	7.699	29,373,439
2023-11-01	9.000	9.400	9.000	9.280	7.791	40,712,121
2023-10-31	8.800	9.020	8.550	8.940	7.506	67,572,234
2023-10-30	9.280	9.280	8.920	9.200	7.724	37,068,273
2023-10-27	9.440	9.470	9.270	9.370	7.867	30,135,391
2023-10-26	9.250	9.560	9.250	9.460	7.942	21,657,631
2023-10-25	9.330	9.560	9.290	9.400	7.892	21,853,619
2023-10-24	9.220	9.380	9.180	9.290	7.799	31,273,170
2023-10-20	9.450	9.530	9.360	9.400	7.892	15,781,440
2023-10-19	9.710	9.720	9.430	9.520	7.992	25,551,289
2023-10-18	9.600	9.860	9.580	9.720	8.160	17,678,189
2023-10-17	9.710	9.840	9.560	9.700	8.144	22,948,750
2023-10-16	9.860	9.940	9.650	9.710	8.152	21,354,400
2023-10-13	10.140	10.140	9.790	9.860	8.278	23,659,730
2023-10-12	9.940	10.260	9.870	10.140	8.513	39,827,141
2023-10-11	9.880	10.060	9.760	9.770	8.202	29,415,430
2023-10-10	9.710	10.040	9.710	9.840	8.261	31,229,811
2023-10-09	9.990	10.140	9.660	9.800	8.228	26,183,410
2023-10-06	10.140	10.260	10.080	10.140	8.513	5,078,652
2023-10-05	10.120	10.240	10.080	10.140	8.513	25,246,150
2023-10-04	9.890	10.140	9.830	10.100	8.479	24,464,279
2023-10-03	9.820	9.940	9.750	9.890	8.303	18,577,279
2023-09-29	9.780	10.080	9.710	10.060	8.446	24,692,350
2023-09-28	9.790	9.840	9.650	9.780	8.211	27,413,029
2023-09-27	9.520	9.790	9.520	9.790	8.219	25,471,539
2023-09-26	9.830	9.900	9.590	9.680	8.127	26,835,189
2023-09-25	9.850	9.960	9.680	9.820	8.244	19,859,439
2023-09-22	9.690	9.860	9.590	9.850	8.270	26,746,730
2023-09-21	9.750	9.850	9.640	9.740	8.177	21,523,801
2023-09-20	9.730	9.850	9.640	9.750	8.186	31,100,660
2023-09-19	9.520	9.850	9.340	9.820	8.244	54,513,320
2023-09-18	9.550	9.550	9.270	9.470	7.950	20,320,619
2023-09-15	9.470	9.520	9.260	9.420	7.909	33,097,969
2023-09-14	9.350	9.520	9.260	9.430	7.917	18,378,770
2023-09-13	9.180	9.430	9.180	9.360	7.858	15,084,910
2023-09-12	9.500	9.500	9.260	9.400	7.892	17,885,381
2023-09-11	9.330	9.650	9.330	9.490	7.967	26,946,400
2023-09-07	9.420	9.540	9.300	9.460	7.942	12,535,740
2023-09-06	9.370	9.500	9.250	9.450	7.934	27,266,721
2023-09-05	9.370	9.390	9.150	9.290	7.799	16,618,770
2023-09-04	9.060	9.370	9.050	9.360	7.858	17,237,279
2023-08-31	9.300	9.300	8.990	9.020	7.573	33,510,441
2023-08-30	9.150	9.240	9.030	9.070	7.615	24,731,240
2023-08-29	8.770	8.930	8.650	8.920	7.489	16,279,740
2023-08-28	8.680	8.790	8.620	8.750	7.346	29,214,891
2023-08-25	8.360	8.620	8.330	8.470	7.111	14,721,960
2023-08-24	8.330	8.400	8.310	8.350	7.010	20,222,090
2023-08-23	8.230	8.430	8.230	8.330	6.993	29,994,551
2023-08-22	8.150	8.460	8.130	8.300	6.968	29,244,449
2023-08-21	8.200	8.300	8.080	8.170	6.859	49,626,922
2023-08-18	8.300	8.610	8.250	8.290	6.960	30,700,410
2023-08-17	8.030	8.410	8.030	8.360	7.019	69,301,805
2023-08-16	8.410	8.410	8.220	8.330	6.993	54,334,281

← NewerPage 13 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.