Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

PCPD (0432.HK)

0.199
-0.001
(-0.50%)
As of 1:39:58 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.2000.2010.1990.1990.19948,853
Apr 29, 20250.1870.2550.1870.2000.2001,680,391
Apr 28, 20250.1880.1970.1880.1880.18842,702
Apr 25, 20250.1900.1900.1870.1870.187188,024
Apr 24, 20250.1860.1900.1860.1890.18954,466
Apr 23, 20250.1870.1870.1870.1870.18751,900
Apr 22, 20250.1890.1890.1850.1850.18522,583
Apr 17, 20250.1830.1890.1830.1890.18918,963
Apr 16, 20250.1860.1890.1850.1890.189853,000
Apr 15, 20250.1860.1900.1860.1900.19078,933
Apr 14, 20250.1860.1860.1860.1860.18628,124
Apr 11, 20250.1850.1900.1850.1860.186107,825
Apr 10, 20250.1880.1900.1880.1900.190712,929
Apr 9, 20250.1880.1890.1820.1880.188256,503
Apr 8, 20250.1870.1880.1870.1890.1897,139
Apr 7, 20250.1880.1930.1800.1920.192835,686
Apr 3, 20250.1960.2000.1960.1960.196433,023
Apr 2, 20250.1960.1990.1960.1990.1999,929
Apr 1, 20250.1960.1960.1960.1960.19623,503
Mar 31, 20250.1980.1980.1960.1970.197406,344
Mar 28, 20250.1990.2030.1990.2000.200154,894
Mar 27, 20250.2000.2010.2000.2010.201150,820
Mar 26, 20250.2030.2040.2030.2030.203560,614
Mar 25, 20250.2010.2030.2000.2030.203217,534
Mar 24, 20250.2020.2020.2000.2000.200332,374
Mar 21, 20250.2000.2020.2000.2020.202321,571
Mar 20, 20250.2010.2010.2000.2000.20043,730
Mar 19, 20250.1990.2050.1960.2040.2041,679,118
Mar 18, 20250.1970.2000.1970.2000.200615,617
Mar 17, 20250.1960.2040.1960.1980.198840,306
Mar 14, 20250.1960.2020.1960.1960.196679,285
Mar 13, 20250.1960.2000.1960.1960.19669,129
Mar 12, 20250.1960.1960.1960.1960.19627,241
Mar 11, 20250.1970.2000.1970.1980.198298,280
Mar 10, 20250.1980.1980.1970.1980.19824,667
Mar 7, 20250.1970.2030.1970.2000.200486,252
Mar 6, 20250.1970.2030.1960.1970.197335,910
Mar 5, 20250.1970.1980.1950.1950.195447,520
Mar 4, 20250.1960.1980.1960.1970.19715,761
Mar 3, 20250.1980.2030.1960.1960.19640,558
Feb 28, 20250.1940.2030.1940.1990.199666,764
Feb 27, 20250.1960.1990.1950.1990.19981,479
Feb 26, 20250.1950.2010.1930.2010.201317,151
Feb 25, 20250.1940.1950.1940.1950.19528,447
Feb 24, 20250.1970.2010.1950.1980.198394,661
Feb 21, 20250.1960.1980.1940.1940.19472,370
Feb 20, 20250.1880.2020.1880.1980.198111,996
Feb 19, 20250.1930.1950.1930.1940.19491,673
Feb 18, 20250.1960.1990.1940.1940.194486,350
Feb 17, 20250.1960.2000.1940.2000.200277,402
Feb 14, 20250.1930.2010.1930.2000.200521,065
Feb 13, 20250.1960.1990.1960.1960.19698,140
Feb 12, 20250.1930.1980.1920.1980.198147,992
Feb 11, 20250.1930.1930.1930.1930.19355,009
Feb 10, 20250.1930.2000.1930.1950.19596,264
Feb 7, 20250.1950.2000.1950.1950.195134,356
Feb 6, 20250.1950.2010.1940.2010.201240,954
Feb 5, 20250.1960.1970.1940.1960.19682,857
Feb 4, 20250.1950.2000.1950.2000.200113,845
Feb 3, 20250.1990.1990.1960.1970.19769,705
Jan 28, 20250.1990.1990.1990.1990.199-
Jan 27, 20250.1960.1990.1950.1980.19811,986
Jan 24, 20250.1950.1990.1930.1990.19934,323
Jan 23, 20250.1880.2010.1870.2010.201292,897
Jan 22, 20250.1910.1920.1890.1890.189183,681
Jan 21, 20250.1930.1930.1890.1890.18969,344
Jan 20, 20250.1890.1940.1890.1930.19339,104
Jan 17, 20250.1900.1940.1880.1940.194176,456
Jan 16, 20250.1900.1940.1900.1940.19414,239
Jan 15, 20250.1880.1940.1880.1890.189196,387
Jan 14, 20250.1890.1910.1890.1900.19081,760
Jan 13, 20250.1900.1910.1880.1910.19159,956
Jan 10, 20250.1940.1940.1900.1910.1911,281,048
Jan 9, 20250.1940.2020.1930.1930.19355,109
Jan 8, 20250.1930.1930.1930.1930.19339,681
Jan 7, 20250.1940.1940.1940.1940.19431,987
Jan 6, 20250.1950.1950.1940.1950.195107,587
Jan 3, 20250.1950.1950.1940.1950.195164,385
Jan 2, 20250.1950.1950.1950.1950.19511,215
Dec 31, 20240.1950.1950.1950.1950.195-
Dec 30, 20240.1950.1980.1940.1940.194506,429
Dec 27, 20240.1970.2010.1960.2010.20155,221
Dec 24, 20240.1960.1960.1960.1960.196-
Dec 23, 20240.1950.2050.1950.1960.19672,372
Dec 20, 20240.1950.1960.1950.1960.1965,887
Dec 19, 20240.1950.1960.1940.1950.195109,083
Dec 18, 20240.1980.1980.1970.1980.19816,054
Dec 17, 20240.1970.1970.1970.1970.19754,915
Dec 16, 20240.1960.1960.1960.1960.1966,756
Dec 13, 20240.1930.2040.1930.1950.195652,746
Dec 12, 20240.1970.2050.1950.1970.197463,573
Dec 11, 20240.1900.1960.1900.1960.196423,023
Dec 10, 20240.1940.1950.1920.1920.192537,894
Dec 9, 20240.1950.1990.1930.1980.198179,316
Dec 6, 20240.1960.1960.1950.1950.19512,620
Dec 5, 20240.1900.1950.1900.1950.19525,459
Dec 4, 20240.1950.1960.1950.1950.195354,068
Dec 3, 20240.1970.2000.1960.1960.196309,648
Dec 2, 20240.1990.1990.1970.1980.1987,011
Nov 29, 20240.1960.1990.1960.1990.19933,137
Nov 28, 20240.1970.2010.1970.1970.1977,636
Nov 27, 20240.1960.2020.1960.2020.202514,084
Nov 26, 20240.1980.1980.1970.1970.19732,893
Nov 25, 20240.1980.1990.1980.1990.19913,063
Nov 22, 20240.1980.2040.1980.1980.19846,256
Nov 21, 20240.1960.2000.1960.2000.200202,756
Nov 20, 20240.1960.1990.1950.1980.19813,278
Nov 19, 20240.1960.1980.1960.1980.1985,969
Nov 18, 20240.2000.2020.1960.1960.196429,942
Nov 15, 20240.1970.2010.1970.2000.20064,952
Nov 14, 20240.1980.1980.1980.1980.19811,613
Nov 13, 20240.1970.2020.1970.2010.201218,468
Nov 12, 20240.1960.2050.1960.2020.20232,812
Nov 11, 20240.2020.2020.1950.1970.19733,424
Nov 8, 20240.2030.2030.1950.2030.20351,619
Nov 7, 20240.1950.2030.1950.2030.2038,603
Nov 6, 20240.1970.2000.1950.2000.20080,921
Nov 5, 20240.2000.2070.1970.2000.2001,547,290
Nov 4, 20240.1970.2000.1970.1970.197221,474
Nov 1, 20240.1960.2020.1960.1990.199105,526
Oct 31, 20240.2000.2060.1970.2060.206315,076
Oct 30, 20240.2010.2010.2000.2010.20173,058
Oct 29, 20240.2100.2100.2010.2070.20716,497
Oct 28, 20240.2020.2030.2020.2030.20338,745
Oct 25, 20240.2060.2060.2010.2010.20179,093
Oct 24, 20240.1980.2090.1980.2020.202683,625
Oct 23, 20240.2000.2050.2000.2010.20155,320
Oct 22, 20240.2000.2100.2000.2100.21035,581
Oct 21, 20240.2000.2000.1980.1980.198134,208
Oct 18, 20240.1980.2040.1950.2010.201196,519
Oct 17, 20240.1980.2030.1980.1990.199334,987
Oct 16, 20240.1980.2090.1980.2080.20826,176
Oct 15, 20240.2070.2100.1960.2040.2041,566,179
Oct 14, 20240.2080.2080.1980.2060.206378,623
Oct 10, 20240.2080.2100.2080.2080.208198,105
Oct 9, 20240.2140.2160.2070.2070.2071,563,650
Oct 8, 20240.2190.2230.2080.2160.2165,744,416
Oct 7, 20240.2180.2340.2160.2250.2252,507,201
Oct 4, 20240.2030.2160.2030.2160.2162,099,178
Oct 3, 20240.2070.2120.1990.2100.2102,640,963
Oct 2, 20240.1920.2270.1940.2070.20716,398,256
Sep 30, 20240.1940.1940.1900.1920.1924,945,775
Sep 27, 20240.1900.1980.1900.1930.193361,513
Sep 26, 20240.1880.1940.1880.1900.190242,062
Sep 25, 20240.1880.1970.1880.1940.194514,798
Sep 24, 20240.1890.1980.1890.1900.190705,872
Sep 23, 20240.1890.1900.1890.1890.18921,781
Sep 20, 20240.1930.2040.1870.1950.195126,788
Sep 19, 20240.1860.1960.1860.1920.192102,020
Sep 17, 20240.1850.1860.1850.1860.18638,404
Sep 16, 20240.1860.1860.1850.1860.18639,298
Sep 13, 20240.1860.1890.1860.1860.186994,159
Sep 12, 20240.1850.1900.1850.1850.185483,181
Sep 11, 20240.1860.1960.1860.1880.18862,557
Sep 10, 20240.1840.1900.1840.1900.190474,957
Sep 9, 20240.1870.1870.1860.1860.18682,176
Sep 5, 20240.1900.1940.1860.1860.186139,843
Sep 4, 20240.1890.1890.1890.1890.189-
Sep 3, 20240.1870.1870.1860.1880.18895,372
Sep 2, 20240.1950.1950.1860.1880.1888,114
Aug 30, 20240.1860.1950.1850.1950.19542,379
Aug 29, 20240.1860.1950.1860.1950.19516,197
Aug 28, 20240.1860.1950.1860.1890.18994,767
Aug 27, 20240.1910.1910.1850.1900.190190,998
Aug 26, 20240.1960.1960.1900.1910.19179,512
Aug 23, 20240.1910.2080.1900.1980.19844,429
Aug 22, 20240.1830.1910.1830.1910.19196,570
Aug 21, 20240.1870.1910.1870.1900.19011,313
Aug 20, 20240.1830.1920.1830.1900.190165,336
Aug 19, 20240.1870.1940.1870.1900.19015,108
Aug 16, 20240.1860.1900.1860.1890.18915,346
Aug 15, 20240.1850.1900.1850.1900.1908,616
Aug 14, 20240.1910.1910.1860.1900.190102,632
Aug 13, 20240.1870.1940.1850.1860.186278,394
Aug 12, 20240.1810.1940.1810.1880.1889,724
Aug 9, 20240.1900.1900.1900.1900.190-
Aug 8, 20240.1860.1900.1860.1900.190136,483
Aug 7, 20240.1890.1940.1870.1890.189133,282
Aug 6, 20240.1860.1960.1860.1960.19623,917
Aug 5, 20240.1900.1920.1820.1920.192419,170
Aug 2, 20240.1900.1930.1900.1920.192212,731
Aug 1, 20240.1930.1930.1930.1930.193-
Jul 31, 20240.1930.1940.1930.1940.19418,012
Jul 30, 20240.1950.1950.1940.1940.194108,994
Jul 29, 20240.1960.1960.1930.1960.196115,221
Jul 26, 20240.1900.1970.1900.1970.197111,449
Jul 25, 20240.1970.1970.1950.1960.196129,388
Jul 24, 20240.1980.2000.1970.1970.197126,094
Jul 23, 20240.1990.1990.1970.1970.19720,648
Jul 22, 20240.1970.2060.1970.2050.205629,853
Jul 19, 20240.1970.1970.1970.1970.19745,257
Jul 18, 20240.1980.1990.1970.1970.197195,512
Jul 17, 20240.1970.1980.1970.1980.198104,335
Jul 16, 20240.2000.2000.1990.1990.199101,627
Jul 15, 20240.1980.2030.1980.1980.198106,889
Jul 12, 20240.1960.2040.1960.2000.200326,143
Jul 11, 20240.1970.2000.1960.2000.200157,966
Jul 10, 20240.1970.1980.1970.1980.19814,695
Jul 9, 20240.1950.2030.1950.2030.203158,746
Jul 8, 20240.1970.2020.1950.1980.198129,251
Jul 5, 20240.1970.2020.1970.1970.19774,330
Jul 4, 20240.1990.1990.1990.1990.1994,391
Jul 3, 20240.1990.2030.1940.2030.203465,269
Jul 2, 20240.2070.2090.2010.2010.20167,496
Jun 28, 20240.2050.2130.2040.2080.208274,560
Jun 27, 20240.2010.2090.2010.2080.20853,287
Jun 26, 20240.2000.2090.1990.2090.209284,237
Jun 25, 20240.2000.2030.1940.2010.201462,085
Jun 24, 20240.1920.2060.1920.1990.199614,017
Jun 21, 20240.1980.2090.1960.1960.19645,662
Jun 20, 20240.1910.2060.1910.2000.20071,808
Jun 19, 20240.1950.2040.1940.1940.194153,594
Jun 18, 20240.1980.2020.1940.2020.20223,858
Jun 17, 20240.1980.1980.1930.1970.197291,326
Jun 14, 20240.1910.1980.1910.1980.19871,997
Jun 13, 20240.1920.1950.1910.1950.195166,444
Jun 12, 20240.1910.1970.1900.1930.193384,852
Jun 11, 20240.1950.1980.1890.1980.198336,797
Jun 7, 20240.1910.1980.1910.1910.191119,062
Jun 6, 20240.1910.1930.1910.1940.19487,557
Jun 5, 20240.1900.1980.1900.1940.194158,139
Jun 4, 20240.1950.1960.1900.1960.196522,553
Jun 3, 20240.1940.1950.1940.1950.19552,530
May 31, 20240.1940.2000.1940.1940.19497,635
May 30, 20240.1960.1970.1940.1950.195245,752
May 29, 20240.1930.2000.1930.1960.196238,263
May 28, 20240.2030.2100.2000.2050.205116,873
May 27, 20240.1970.2060.1970.2050.205204,232
May 24, 20240.2000.2150.1980.2030.203445,337
May 23, 20240.2070.2070.2050.2050.205476,169
May 22, 20240.2050.2110.2050.2070.207141,361
May 21, 20240.2120.2140.2000.2050.205692,536
May 20, 20240.2170.2350.2160.2160.216903,822
May 17, 20240.1910.2190.1900.2170.2171,094,601
May 16, 20240.1820.1970.1810.1900.190992,632
May 14, 20240.1800.1880.1800.1850.18570,687
May 13, 20240.1820.1830.1820.1850.18516,604
May 10, 20240.1830.1860.1810.1850.185681,361
May 9, 20240.1810.1870.1800.1820.182137,611
May 8, 20240.1820.1850.1800.1800.180618,929
May 7, 20240.1840.1850.1820.1840.184114,396
May 6, 20240.1750.1850.1750.1850.1851,888,502
May 3, 20240.1740.1790.1730.1750.175124,430
May 2, 20240.1700.1880.1700.1820.1821,842,242
Apr 30, 20240.1720.1730.1720.1730.17314,446

Related Tickers

0010.HK HANG LUNG GROUP
11.120
+1.65%
 
1972.HK Swire Properties Limited
17.240
+2.25%
 
6098.HK Country Garden Services Holdings Company Limited
6.930
+0.43%
 
0101.HK HANG LUNG PPT
6.380
+1.27%