PICC Property & Casualty-H historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	6.800	6.910	6.720	6.800	5.076	18,366,740
2021-11-26	6.850	6.880	6.790	6.810	5.084	21,752,301
2021-11-25	6.880	6.960	6.840	6.930	5.173	10,872,630
2021-11-24	6.990	7.000	6.810	6.850	5.114	28,260,590
2021-11-23	7.000	7.130	6.920	6.990	5.218	31,006,311
2021-11-22	6.990	7.050	6.910	6.980	5.211	17,975,830
2021-11-19	6.970	7.040	6.930	7.010	5.233	17,988,939
2021-11-18	6.990	7.020	6.900	6.990	5.218	28,867,461
2021-11-17	6.970	7.060	6.890	7.000	5.226	20,661,600
2021-11-16	6.830	6.990	6.830	6.980	5.211	19,832,350
2021-11-15	6.820	6.920	6.770	6.870	5.128	17,396,230
2021-11-12	6.990	6.990	6.810	6.880	5.136	22,925,061
2021-11-11	6.800	6.960	6.720	6.960	5.196	28,335,461
2021-11-10	6.990	7.010	6.770	6.860	5.121	28,443,221
2021-11-09	7.040	7.040	6.920	6.990	5.218	12,523,670
2021-11-08	6.990	7.120	6.900	7.040	5.255	16,226,010
2021-11-05	7.030	7.030	6.850	6.950	5.188	26,300,760
2021-11-04	7.230	7.240	7.000	7.100	5.300	66,408,859
2021-11-03	7.460	7.500	7.140	7.180	5.360	27,171,721
2021-11-02	7.550	7.550	7.300	7.370	5.502	18,036,580
2021-11-01	7.120	7.590	7.100	7.480	5.584	34,869,809
2021-10-29	7.170	7.290	6.950	7.280	5.435	30,302,279
2021-10-28	7.420	7.420	7.100	7.170	5.352	15,922,680
2021-10-27	7.470	7.470	7.310	7.340	5.479	12,645,240
2021-10-26	7.490	7.520	7.390	7.470	5.576	15,927,770
2021-10-25	7.490	7.640	7.390	7.530	5.621	19,037,539
2021-10-22	7.450	7.520	7.390	7.500	5.599	18,871,350
2021-10-21	7.430	7.550	7.370	7.450	5.561	27,880,131
2021-10-20	7.400	7.510	7.320	7.360	5.494	14,360,360

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.