PICC Property & Casualty-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	12.600	13.160	12.600	13.060	11.822	40,120,141
2025-02-03	12.700	12.900	12.520	12.780	11.568	17,798,619
2025-01-28	12.960	12.960	12.560	12.640	11.441	5,326,604
2025-01-27	12.520	12.900	12.520	12.820	11.604	25,466,211
2025-01-24	12.520	12.720	12.420	12.640	11.441	28,753,580
2025-01-23	12.220	12.560	12.220	12.520	11.333	32,549,850
2025-01-22	12.340	12.440	12.140	12.220	11.061	22,283,600
2025-01-21	12.000	12.360	11.920	12.340	11.170	30,266,760
2025-01-20	11.840	12.100	11.840	12.060	10.916	45,445,359
2025-01-17	11.960	12.040	11.800	11.840	10.717	26,184,641
2025-01-16	12.000	12.100	11.880	12.080	10.934	29,496,949
2025-01-15	11.820	12.080	11.820	11.900	10.772	30,521,779
2025-01-14	11.900	12.080	11.760	12.000	10.862	43,263,262
2025-01-13	11.820	11.860	11.480	11.780	10.663	33,864,219
2025-01-10	11.600	11.900	11.600	11.760	10.645	22,607,439
2025-01-09	11.860	11.860	11.560	11.560	10.464	12,404,640
2025-01-08	11.700	11.840	11.560	11.740	10.627	21,944,330
2025-01-07	11.660	11.760	11.400	11.680	10.572	21,860,721
2025-01-06	11.820	11.880	11.640	11.740	10.627	14,680,780
2025-01-03	11.780	11.820	11.540	11.740	10.627	21,533,760
2025-01-02	12.120	12.160	11.740	11.780	10.663	30,363,381
2024-12-31	12.300	12.440	12.040	12.260	11.097	14,883,750
2024-12-30	12.240	12.300	12.120	12.200	11.043	23,379,740
2024-12-27	12.300	12.380	12.160	12.220	11.061	23,744,961
2024-12-24	12.100	12.460	12.000	12.360	11.188	14,020,010
2024-12-23	12.060	12.120	11.860	12.000	10.862	31,943,250
2024-12-20	11.940	12.100	11.860	12.000	10.862	22,925,820
2024-12-19	11.920	12.020	11.840	11.960	10.826	15,099,170
2024-12-18	12.000	12.220	11.960	12.120	10.971	20,068,650
2024-12-17	11.840	12.160	11.760	11.980	10.844	26,395,260
2024-12-16	11.820	11.980	11.800	11.840	10.717	31,158,891
2024-12-13	11.820	12.080	11.740	11.960	10.826	24,133,830
2024-12-12	12.100	12.100	11.820	11.960	10.826	27,577,311
2024-12-11	12.180	12.280	12.020	12.060	10.916	20,596,260
2024-12-10	12.900	12.900	12.120	12.160	11.007	40,610,039
2024-12-09	12.240	12.560	12.120	12.540	11.351	61,796,262
2024-12-06	12.360	12.640	12.340	12.380	11.206	60,266,090
2024-12-05	12.300	12.540	12.220	12.280	11.115	23,288,439
2024-12-04	12.180	12.360	12.140	12.300	11.134	22,195,840
2024-12-03	11.900	12.320	11.800	12.180	11.025	27,394,461
2024-12-02	11.760	11.860	11.600	11.840	10.717	19,492,080
2024-11-29	12.000	12.000	11.620	11.780	10.663	16,539,141
2024-11-28	11.960	12.140	11.900	11.940	10.808	12,056,710
2024-11-27	11.840	12.100	11.740	12.060	10.916	18,335,529
2024-11-26	12.180	12.220	11.940	11.940	10.808	27,851,670
2024-11-25	12.200	12.380	12.040	12.180	11.025	30,322,289
2024-11-22	12.200	12.320	11.880	11.980	10.844	23,635,609
2024-11-21	12.080	12.220	12.020	12.120	10.971	16,108,520
2024-11-20	12.040	12.240	12.040	12.220	11.061	11,846,570
2024-11-19	12.260	12.260	12.000	12.180	11.025	16,677,641
2024-11-18	12.200	12.340	12.040	12.180	11.025	17,695,689
2024-11-15	12.180	12.320	12.060	12.140	10.989	22,701,510
2024-11-14	12.080	12.260	11.980	12.060	10.916	19,303,881
2024-11-13	12.220	12.240	11.940	12.220	11.061	22,469,150
2024-11-12	12.480	12.680	12.200	12.260	11.097	31,198,711
2024-11-11	12.260	12.700	12.260	12.480	11.297	30,197,061
2024-11-08	12.660	12.980	12.380	12.520	11.333	28,300,320
2024-11-07	12.240	12.520	12.100	12.500	11.315	24,197,359
2024-11-06	12.380	12.600	12.120	12.240	11.079	29,957,020
2024-11-05	12.000	12.380	11.920	12.360	11.188	14,988,610

← NewerPage 8 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.