PICC Property & Casualty-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	7.240	7.290	7.170	7.200	5.704	13,614,690
2023-02-16	7.180	7.330	7.180	7.260	5.751	17,269,631
2023-02-15	7.210	7.280	7.120	7.200	5.704	37,815,039
2023-02-14	7.190	7.280	7.140	7.230	5.727	38,619,641
2023-02-13	7.220	7.250	7.160	7.190	5.696	25,299,010
2023-02-10	7.260	7.390	7.240	7.270	5.759	18,471,930
2023-02-09	7.240	7.300	7.190	7.220	5.720	18,227,920
2023-02-08	7.240	7.340	7.220	7.270	5.759	14,482,000
2023-02-07	7.260	7.290	7.140	7.200	5.704	28,956,619
2023-02-06	7.210	7.300	7.180	7.250	5.743	28,809,430
2023-02-03	7.300	7.340	7.220	7.240	5.735	30,476,090
2023-02-02	7.410	7.410	7.280	7.300	5.783	59,246,840
2023-02-01	7.420	7.430	7.340	7.410	5.870	35,160,594
2023-01-31	7.580	7.650	7.370	7.370	5.838	43,214,422
2023-01-30	7.720	7.740	7.510	7.520	5.957	28,803,359
2023-01-27	7.760	7.800	7.690	7.760	6.147	25,986,670
2023-01-26	7.620	7.750	7.570	7.750	6.139	50,206,359
2023-01-20	7.510	7.600	7.430	7.600	6.021	18,304,801
2023-01-19	7.620	7.620	7.450	7.510	5.949	47,364,059
2023-01-18	7.540	7.630	7.510	7.620	6.036	27,828,350
2023-01-17	7.600	7.650	7.500	7.540	5.973	27,927,420
2023-01-16	7.660	7.720	7.530	7.680	6.084	30,151,010
2023-01-13	7.600	7.760	7.590	7.710	6.108	53,054,102
2023-01-12	7.550	7.750	7.520	7.730	6.124	48,793,391
2023-01-11	7.370	7.560	7.330	7.550	5.981	59,094,648
2023-01-10	7.220	7.370	7.200	7.350	5.823	33,983,473
2023-01-09	7.460	7.550	7.180	7.260	5.751	88,918,898
2023-01-06	7.450	7.540	7.240	7.500	5.941	53,685,480
2023-01-05	7.660	7.720	7.390	7.450	5.902	37,309,559
2023-01-04	7.390	7.560	7.320	7.550	5.981	38,040,969
2023-01-03	7.360	7.390	7.240	7.380	5.846	16,992,590
2022-12-30	7.370	7.480	7.370	7.410	5.870	19,032,029
2022-12-29	7.460	7.460	7.320	7.370	5.838	14,264,220
2022-12-28	7.480	7.600	7.430	7.480	5.926	20,866,100
2022-12-23	7.430	7.540	7.390	7.480	5.926	8,920,011
2022-12-22	7.440	7.500	7.400	7.440	5.894	20,647,670
2022-12-21	7.350	7.410	7.280	7.360	5.830	25,841,939
2022-12-20	7.350	7.380	7.260	7.350	5.823	15,356,750
2022-12-19	7.380	7.420	7.300	7.350	5.823	15,933,420
2022-12-16	7.450	7.450	7.320	7.430	5.886	35,065,738
2022-12-15	7.420	7.460	7.300	7.400	5.862	33,315,941
2022-12-14	7.410	7.420	7.360	7.420	5.878	30,309,980
2022-12-13	7.440	7.460	7.340	7.410	5.870	43,693,551
2022-12-12	7.600	7.620	7.350	7.440	5.894	37,040,488
2022-12-09	7.680	7.740	7.600	7.690	6.092	35,043,820
2022-12-08	7.530	7.700	7.510	7.650	6.060	29,534,250
2022-12-07	7.610	7.720	7.450	7.460	5.910	65,553,516
2022-12-06	7.400	7.640	7.380	7.620	6.036	37,752,801
2022-12-05	7.430	7.440	7.280	7.430	5.886	58,746,793
2022-12-02	7.430	7.470	7.330	7.410	5.870	31,555,119
2022-12-01	7.900	7.910	7.350	7.400	5.862	98,487,250
2022-11-30	7.820	7.900	7.700	7.860	6.227	82,233,203
2022-11-29	7.740	7.980	7.740	7.830	6.203	40,328,719
2022-11-28	7.660	7.740	7.420	7.680	6.084	20,302,650
2022-11-25	7.650	7.770	7.620	7.710	6.108	27,399,820
2022-11-24	7.660	7.690	7.500	7.590	6.013	25,212,270
2022-11-23	7.570	7.740	7.570	7.660	6.068	28,026,109
2022-11-22	7.310	7.600	7.280	7.560	5.989	38,332,121
2022-11-21	7.250	7.380	7.130	7.310	5.791	35,014,434
2022-11-18	7.370	7.380	7.240	7.300	5.783	34,081,922

← NewerPage 16 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.