PICC Property & Casualty-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	9.810	10.200	9.810	10.040	7.953	28,905,170
2023-05-17	9.980	9.980	9.760	9.820	7.779	29,271,439
2023-05-16	10.100	10.140	9.830	9.950	7.882	27,732,551
2023-05-15	9.700	10.080	9.650	9.970	7.898	43,997,273
2023-05-12	10.000	10.000	9.610	9.730	7.708	45,626,559
2023-05-11	10.100	10.240	9.940	10.020	7.938	45,390,922
2023-05-10	10.480	10.500	10.000	10.220	8.096	71,318,547
2023-05-09	10.580	10.700	10.360	10.400	8.239	43,156,340
2023-05-08	10.140	10.640	9.930	10.560	8.365	63,106,047
2023-05-05	9.810	10.160	9.810	10.140	8.033	46,686,809
2023-05-04	9.540	9.980	9.430	9.900	7.843	47,851,289
2023-05-03	9.510	9.510	9.300	9.500	7.526	13,672,110
2023-05-02	9.700	9.700	9.230	9.510	7.534	33,501,730
2023-04-28	9.280	9.630	9.070	9.470	7.502	43,927,398
2023-04-27	9.120	9.400	9.010	9.220	7.304	46,977,992
2023-04-26	9.050	9.180	8.960	9.120	7.225	23,354,689
2023-04-25	9.050	9.190	9.010	9.080	7.193	23,222,449
2023-04-24	9.010	9.270	8.930	9.060	7.177	29,900,471
2023-04-21	9.040	9.200	8.980	9.070	7.185	33,801,020
2023-04-20	8.970	9.230	8.860	9.150	7.248	50,185,289
2023-04-19	8.850	9.010	8.780	8.930	7.074	37,374,328
2023-04-18	8.630	8.940	8.550	8.830	6.995	46,417,152
2023-04-17	8.600	8.760	8.560	8.750	6.932	41,766,168
2023-04-14	8.620	8.730	8.450	8.600	6.813	40,096,152
2023-04-13	8.480	8.740	8.400	8.610	6.821	46,053,809
2023-04-12	8.120	8.560	8.060	8.510	6.741	52,240,152
2023-04-11	7.970	8.220	7.910	8.100	6.417	41,958,871
2023-04-06	7.900	8.050	7.880	7.980	6.322	16,206,280
2023-04-04	7.910	7.970	7.860	7.900	6.258	21,768,840
2023-04-03	8.010	8.070	7.860	7.940	6.290	24,625,449
2023-03-31	8.130	8.160	7.950	8.010	6.345	45,847,961
2023-03-30	8.180	8.180	7.950	8.110	6.425	42,606,207
2023-03-29	8.190	8.220	8.030	8.180	6.480	43,066,102
2023-03-28	7.490	8.190	7.490	8.160	6.464	95,780,430
2023-03-27	7.590	7.630	7.350	7.380	5.846	35,188,930
2023-03-24	7.690	7.690	7.520	7.570	5.997	27,997,670
2023-03-23	7.510	7.690	7.490	7.660	6.068	27,865,340
2023-03-22	7.480	7.610	7.480	7.550	5.981	17,605,020
2023-03-21	7.470	7.510	7.410	7.430	5.886	19,155,090
2023-03-20	7.440	7.570	7.320	7.400	5.862	26,653,930
2023-03-17	7.390	7.620	7.340	7.510	5.949	37,882,379
2023-03-16	7.380	7.480	7.300	7.380	5.846	27,816,221
2023-03-15	7.480	7.560	7.370	7.450	5.902	30,046,740
2023-03-14	7.410	7.610	7.400	7.440	5.894	34,906,871
2023-03-13	7.310	7.510	7.310	7.460	5.910	23,812,270
2023-03-10	7.320	7.420	7.230	7.270	5.759	21,848,551
2023-03-09	7.510	7.530	7.320	7.360	5.830	32,292,250
2023-03-08	7.520	7.550	7.370	7.510	5.949	39,017,719
2023-03-07	7.570	7.740	7.490	7.620	6.036	55,227,160
2023-03-06	7.310	7.660	7.310	7.600	6.021	68,343,391
2023-03-03	7.300	7.380	7.270	7.310	5.791	24,239,260
2023-03-02	7.020	7.320	7.020	7.270	5.759	27,499,020
2023-03-01	6.900	7.090	6.900	7.050	5.585	22,518,609
2023-02-28	7.060	7.170	6.890	6.890	5.458	47,102,711
2023-02-27	7.150	7.180	7.030	7.050	5.585	31,213,859
2023-02-24	7.200	7.220	7.150	7.210	5.712	20,918,801
2023-02-23	7.220	7.290	7.150	7.220	5.720	14,592,350
2023-02-22	7.240	7.290	7.170	7.220	5.720	14,444,310
2023-02-21	7.300	7.320	7.230	7.240	5.735	12,831,950
2023-02-20	7.220	7.330	7.130	7.300	5.783	18,715,080

← NewerPage 15 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.