PICC Property & Casualty-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	8.050	8.360	8.050	8.130	6.069	30,742,230
2022-02-24	8.250	8.300	8.050	8.170	6.099	29,568,131
2022-02-23	8.400	8.440	8.300	8.330	6.218	20,064,199
2022-02-22	8.320	8.520	8.260	8.480	6.330	24,257,131
2022-02-21	8.410	8.540	8.380	8.530	6.368	15,996,020
2022-02-18	8.410	8.530	8.310	8.420	6.286	28,795,801
2022-02-17	8.440	8.460	8.240	8.360	6.241	28,514,439
2022-02-16	8.070	8.650	8.020	8.390	6.263	67,740,641
2022-02-15	8.100	8.120	7.820	7.940	5.927	23,161,510
2022-02-14	8.180	8.200	7.990	8.130	6.069	33,397,859
2022-02-11	8.040	8.270	7.960	8.220	6.136	52,374,754
2022-02-10	8.100	8.100	7.960	8.030	5.994	50,831,281
2022-02-09	7.740	8.040	7.630	8.040	6.002	83,572,844
2022-02-08	7.440	7.720	7.440	7.720	5.763	55,088,422
2022-02-07	7.410	7.490	7.330	7.410	5.532	13,810,730
2022-02-04	7.270	7.490	7.250	7.410	5.532	18,178,180
2022-01-31	7.180	7.350	7.160	7.240	5.405	9,867,459
2022-01-28	7.300	7.360	7.230	7.260	5.420	13,836,460
2022-01-27	7.240	7.280	7.170	7.260	5.420	17,096,840
2022-01-26	7.250	7.400	7.200	7.260	5.420	17,841,141
2022-01-25	7.190	7.240	7.140	7.210	5.382	37,820,680
2022-01-24	7.180	7.230	7.090	7.200	5.375	21,757,199
2022-01-21	7.310	7.310	7.140	7.220	5.390	21,553,211
2022-01-20	7.240	7.380	7.210	7.300	5.449	30,836,301
2022-01-19	7.070	7.300	7.070	7.280	5.435	32,524,939
2022-01-18	7.120	7.180	7.030	7.080	5.285	17,181,131
2022-01-17	7.140	7.140	7.020	7.100	5.300	19,736,801
2022-01-14	7.180	7.180	7.050	7.100	5.300	16,964,090
2022-01-13	7.140	7.260	7.060	7.170	5.352	50,184,941
2022-01-12	7.160	7.180	6.980	7.040	5.255	40,341,168
2022-01-11	7.000	7.100	6.970	7.100	5.300	23,741,480
2022-01-10	7.040	7.100	6.940	7.000	5.226	21,734,240
2022-01-07	6.780	7.010	6.710	6.990	5.218	32,577,539
2022-01-06	6.820	6.830	6.690	6.800	5.076	51,034,461
2022-01-05	6.670	6.830	6.580	6.750	5.039	61,689,770
2022-01-04	6.540	6.680	6.510	6.650	4.964	45,248,461
2022-01-03	6.430	6.570	6.430	6.470	4.830	12,018,710
2021-12-31	6.380	6.460	6.340	6.370	4.755	12,276,000
2021-12-30	6.380	6.500	6.370	6.380	4.763	23,662,600
2021-12-29	6.420	6.460	6.390	6.440	4.807	8,341,176
2021-12-28	6.400	6.490	6.390	6.430	4.800	10,146,700
2021-12-24	6.400	6.450	6.350	6.400	4.778	5,440,193
2021-12-23	6.290	6.390	6.290	6.380	4.763	33,461,398
2021-12-22	6.290	6.300	6.210	6.270	4.681	16,810,150
2021-12-21	6.210	6.350	6.210	6.260	4.673	29,497,461
2021-12-20	6.370	6.370	6.050	6.210	4.636	40,061,539
2021-12-17	6.470	6.480	6.260	6.350	4.740	34,453,898
2021-12-16	6.500	6.550	6.430	6.500	4.852	30,310,199
2021-12-15	6.700	6.780	6.410	6.570	4.905	52,455,762
2021-12-14	6.780	6.850	6.700	6.810	5.084	37,232,738
2021-12-13	6.900	6.950	6.780	6.820	5.091	58,370,230
2021-12-10	6.830	6.880	6.810	6.850	5.114	13,058,840
2021-12-09	6.890	6.950	6.830	6.870	5.128	13,365,890
2021-12-08	7.000	7.000	6.840	6.870	5.128	14,291,790
2021-12-07	6.820	6.970	6.790	6.940	5.181	18,325,260
2021-12-06	6.690	6.920	6.690	6.780	5.061	15,937,050
2021-12-03	6.960	6.990	6.800	6.820	5.091	27,511,160
2021-12-02	6.720	6.970	6.710	6.950	5.188	26,210,939
2021-12-01	6.630	6.850	6.630	6.740	5.031	20,457,180
2021-11-30	6.750	6.860	6.630	6.670	4.979	35,716,199

← NewerPage 20 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.