PICC Property & Casualty-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	12.000	12.380	11.920	12.360	11.188	14,988,610
2024-11-04	12.000	12.100	11.860	12.060	10.916	16,612,330
2024-11-01	11.820	12.060	11.780	11.980	10.844	15,534,900
2024-10-31	11.800	12.040	11.700	11.820	10.699	24,586,311
2024-10-30	12.120	12.320	11.860	12.080	10.729	27,767,770
2024-10-29	12.320	12.320	11.980	12.200	10.836	18,792,650
2024-10-28	12.580	12.640	12.260	12.340	10.960	19,845,150
2024-10-25	12.700	12.800	12.480	12.600	11.191	22,436,480
2024-10-24	12.260	12.800	12.260	12.760	11.333	38,678,008
2024-10-23	12.180	12.540	11.980	12.500	11.102	39,796,879
2024-10-22	12.220	12.400	11.900	12.180	10.818	44,896,473
2024-10-21	12.220	12.460	12.160	12.200	10.836	30,577,369
2024-10-18	11.780	12.260	11.760	12.220	10.853	37,412,488
2024-10-17	11.960	12.040	11.420	11.600	10.303	27,285,430
2024-10-16	11.900	12.100	11.680	11.780	10.463	43,024,871
2024-10-15	12.080	12.220	11.600	11.720	10.409	34,042,602
2024-10-14	11.880	12.200	11.700	11.900	10.569	30,041,330
2024-10-10	12.100	12.240	11.700	12.000	10.658	54,874,180
2024-10-09	12.400	12.480	11.440	11.740	10.427	63,636,141
2024-10-08	13.780	14.040	12.200	12.380	10.995	71,906,758
2024-10-07	13.520	14.120	13.520	14.040	12.470	30,379,939
2024-10-04	12.680	13.480	12.440	13.440	11.937	36,281,660
2024-10-03	12.420	12.820	12.280	12.700	11.280	42,158,930
2024-10-02	11.300	12.540	11.300	12.500	11.102	71,607,539
2024-09-30	11.180	11.580	10.920	11.520	10.232	79,266,648
2024-09-27	11.640	11.800	10.900	11.200	9.947	89,477,648
2024-09-26	11.500	11.760	11.320	11.460	10.178	49,554,781
2024-09-25	11.100	11.600	11.100	11.360	10.090	52,574,879
2024-09-24	10.700	11.120	10.620	11.060	9.823	36,191,230
2024-09-23	10.320	10.800	10.260	10.760	9.557	33,112,922
2024-09-20	10.180	10.340	10.080	10.320	9.166	32,995,160
2024-09-19	9.950	10.280	9.950	10.240	9.095	16,427,730
2024-09-17	10.160	10.160	9.980	10.080	8.953	12,861,630
2024-09-16	10.120	10.180	10.040	10.120	8.988	4,857,080
2024-09-13	10.120	10.180	9.950	10.080	8.953	26,399,020
2024-09-12	10.260	10.440	10.020	10.100	8.970	34,832,879
2024-09-11	10.420	10.420	10.020	10.260	9.113	30,063,619
2024-09-10	10.480	10.800	10.360	10.420	9.255	14,321,310
2024-09-09	10.680	10.740	10.300	10.360	9.201	14,958,900
2024-09-05	10.240	10.680	10.200	10.660	9.468	34,050,160
2024-09-04	10.280	10.440	10.080	10.240	9.095	16,446,730
2024-09-03	10.400	10.500	10.260	10.280	9.130	13,299,220
2024-09-02	10.160	10.480	10.000	10.420	9.255	25,327,170
2024-08-30	10.420	10.480	10.080	10.100	8.970	29,254,641
2024-08-29	10.180	10.580	10.180	10.380	9.219	24,134,580
2024-08-28	10.240	10.280	10.000	10.080	8.953	20,146,529
2024-08-27	10.200	10.280	10.140	10.260	9.113	8,428,133
2024-08-26	10.140	10.280	10.020	10.240	9.095	10,636,700
2024-08-23	9.960	10.140	9.880	10.060	8.935	16,251,760
2024-08-22	9.940	9.980	9.790	9.950	8.837	15,878,880
2024-08-21	9.990	10.060	9.830	9.890	8.784	21,214,400
2024-08-20	10.140	10.160	10.000	10.100	8.970	16,584,980
2024-08-19	10.240	10.240	10.020	10.080	8.953	19,857,490
2024-08-16	10.140	10.280	10.140	10.240	9.095	7,994,120
2024-08-15	10.120	10.260	10.040	10.180	9.042	9,410,811
2024-08-14	10.020	10.240	10.020	10.160	9.024	6,683,788
2024-08-13	9.960	10.180	9.920	10.160	9.024	13,660,960
2024-08-12	9.940	10.020	9.840	9.960	8.846	9,183,111
2024-08-09	9.750	10.000	9.750	9.850	8.748	8,744,526
2024-08-08	9.710	9.900	9.680	9.780	8.686	11,888,030

← NewerPage 9 of 21 · 1,230 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.