PICC Property & Casualty-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	15.020	15.160	14.600	14.780	13.378	33,090,539
2025-05-02	14.560	15.020	14.460	14.900	13.487	26,465,369
2025-04-30	13.920	14.340	13.920	14.300	12.944	36,784,031
2025-04-29	14.060	14.100	13.820	13.880	12.564	22,333,609
2025-04-28	14.000	14.040	13.700	13.980	12.654	38,418,879
2025-04-25	14.160	14.180	13.960	14.020	12.690	28,059,650
2025-04-24	14.180	14.240	13.980	14.060	12.727	23,196,520
2025-04-23	14.200	14.220	13.980	14.180	12.835	26,828,109
2025-04-22	13.800	14.160	13.740	14.060	12.727	31,669,760
2025-04-17	14.000	14.000	13.700	13.720	12.419	29,809,410
2025-04-16	14.100	14.280	13.700	13.800	12.491	38,481,609
2025-04-15	14.000	14.240	13.900	14.060	12.727	29,484,811
2025-04-14	13.760	14.380	13.760	13.960	12.636	42,713,441
2025-04-11	13.400	13.700	13.180	13.560	12.274	45,432,699
2025-04-10	13.500	13.780	13.300	13.460	12.184	42,888,539
2025-04-09	12.880	13.600	12.520	13.500	12.220	49,837,770
2025-04-08	13.100	13.440	12.880	13.380	12.111	70,697,438
2025-04-07	14.080	14.740	13.020	13.100	11.858	77,206,672
2025-04-03	14.660	15.200	14.660	15.100	13.668	37,879,801
2025-04-02	14.640	15.000	14.600	14.960	13.541	33,094,980
2025-04-01	14.380	14.740	14.200	14.660	13.270	25,565,340
2025-03-31	14.380	15.180	14.260	14.380	13.016	62,436,781
2025-03-28	14.560	14.560	13.920	14.400	13.034	52,189,551
2025-03-27	14.480	14.680	14.360	14.540	13.161	41,543,969
2025-03-26	14.720	14.920	14.380	14.520	13.143	61,055,512
2025-03-25	14.720	14.900	14.620	14.720	13.324	34,775,648
2025-03-24	14.600	15.120	14.600	14.800	13.396	32,885,859
2025-03-21	14.800	14.860	14.500	14.720	13.324	48,299,887
2025-03-20	14.840	15.020	14.660	14.800	13.396	49,700,848
2025-03-19	14.200	14.960	14.160	14.880	13.469	36,876,719
2025-03-18	14.240	14.620	14.140	14.580	13.197	47,520,434
2025-03-17	13.460	14.180	13.420	14.160	12.817	37,347,859
2025-03-14	13.260	13.720	13.180	13.540	12.256	35,529,680
2025-03-13	13.100	13.340	13.060	13.260	12.003	24,382,600
2025-03-12	13.040	13.240	13.000	13.100	11.858	27,239,779
2025-03-11	12.840	13.080	12.840	12.980	11.749	30,620,230
2025-03-10	13.120	13.240	12.860	13.000	11.767	26,870,160
2025-03-07	13.000	13.320	13.000	13.100	11.858	21,315,100
2025-03-06	13.280	13.340	13.100	13.160	11.912	27,210,609
2025-03-05	13.120	13.360	13.120	13.220	11.966	18,296,990
2025-03-04	12.700	13.200	12.700	13.060	11.822	35,968,340
2025-03-03	12.700	13.060	12.680	12.780	11.568	31,705,949
2025-02-28	12.960	12.980	12.660	12.720	11.514	75,759,680
2025-02-27	13.600	13.600	12.900	12.960	11.731	79,389,477
2025-02-26	13.180	13.680	13.180	13.600	12.310	36,721,641
2025-02-25	13.220	13.400	13.120	13.180	11.930	47,028,488
2025-02-24	13.220	13.460	13.160	13.320	12.057	42,974,020
2025-02-21	13.300	13.400	13.060	13.220	11.966	50,508,961
2025-02-20	13.300	13.440	13.160	13.260	12.003	32,417,301
2025-02-19	13.320	13.440	13.120	13.320	12.057	31,969,590
2025-02-18	13.200	13.480	13.200	13.440	12.165	25,454,529
2025-02-17	13.440	13.500	13.240	13.420	12.147	26,195,580
2025-02-14	13.100	13.440	13.000	13.440	12.165	37,621,781
2025-02-13	13.220	13.240	12.920	13.040	11.803	51,993,379
2025-02-12	12.840	13.360	12.620	13.220	11.966	43,820,648
2025-02-11	12.980	13.020	12.640	12.820	11.604	38,393,992
2025-02-10	13.060	13.100	12.800	12.840	11.622	41,566,059
2025-02-07	12.940	13.060	12.900	13.060	11.822	47,630,633
2025-02-06	13.060	13.140	12.880	13.120	11.876	26,976,830
2025-02-05	13.000	13.120	12.880	13.100	11.858	33,317,449

← NewerPage 7 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.