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

HKSE - Delayed Quote HKD

PICC Property and Casualty Company Limited (2328.HK)

Compare

13.180

-0.140

(-1.05%)

At close: 4:08:04 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 25, 2025	13.220	13.400	13.120	13.180	13.180	46,958,494
Feb 24, 2025	13.220	13.460	13.160	13.320	13.320	42,974,021
Feb 21, 2025	13.300	13.400	13.060	13.220	13.220	50,508,964
Feb 20, 2025	13.300	13.440	13.160	13.260	13.260	32,417,307
Feb 19, 2025	13.320	13.440	13.120	13.320	13.320	31,969,590
Feb 18, 2025	13.200	13.480	13.200	13.440	13.440	25,454,538
Feb 17, 2025	13.440	13.500	13.240	13.420	13.420	26,195,582
Feb 14, 2025	13.100	13.440	13.000	13.440	13.440	37,621,780
Feb 13, 2025	13.220	13.240	12.920	13.040	13.040	51,993,384
Feb 12, 2025	12.840	13.360	12.620	13.220	13.220	43,820,658
Feb 11, 2025	12.980	13.020	12.640	12.820	12.820	38,393,991
Feb 10, 2025	13.060	13.100	12.800	12.840	12.840	41,566,064
Feb 7, 2025	12.940	13.060	12.900	13.060	13.060	47,630,633
Feb 6, 2025	13.060	13.140	12.880	13.120	13.120	26,976,837
Feb 5, 2025	13.000	13.120	12.880	13.100	13.100	33,317,450
Feb 4, 2025	12.600	13.160	12.600	13.060	13.060	40,120,147
Feb 3, 2025	12.700	12.900	12.520	12.780	12.780	17,798,621
Jan 28, 2025	12.620	12.620	12.620	12.620	12.620	-
Jan 27, 2025	12.520	12.900	12.520	12.820	12.820	25,466,218
Jan 24, 2025	12.520	12.720	12.420	12.640	12.640	28,753,584
Jan 23, 2025	12.220	12.560	12.220	12.520	12.520	32,549,850
Jan 22, 2025	12.340	12.440	12.140	12.220	12.220	22,283,608
Jan 21, 2025	12.000	12.360	11.920	12.340	12.340	30,266,760
Jan 20, 2025	11.840	12.100	11.840	12.060	12.060	45,445,363
Jan 17, 2025	11.960	12.040	11.800	11.840	11.840	26,184,645
Jan 16, 2025	12.000	12.100	11.880	12.080	12.080	29,496,950
Jan 15, 2025	11.820	12.080	11.820	11.900	11.900	30,521,782
Jan 14, 2025	11.900	12.080	11.760	12.000	12.000	43,263,263
Jan 13, 2025	11.820	11.860	11.480	11.780	11.780	33,864,228
Jan 10, 2025	11.600	11.900	11.600	11.760	11.760	22,607,449
Jan 9, 2025	11.860	11.860	11.560	11.560	11.560	12,404,645
Jan 8, 2025	11.700	11.840	11.560	11.740	11.740	21,944,334
Jan 7, 2025	11.660	11.760	11.400	11.680	11.680	21,860,720
Jan 6, 2025	11.820	11.880	11.640	11.740	11.740	14,680,786
Jan 3, 2025	11.780	11.820	11.540	11.740	11.740	21,533,768
Jan 2, 2025	12.120	12.160	11.740	11.780	11.780	30,363,389
Dec 31, 2024	12.220	12.220	12.220	12.220	12.220	-
Dec 30, 2024	12.240	12.300	12.120	12.200	12.200	23,379,743
Dec 27, 2024	12.300	12.380	12.160	12.220	12.220	23,744,960
Dec 24, 2024	12.320	12.320	12.320	12.320	12.320	-
Dec 23, 2024	12.060	12.120	11.860	12.000	12.000	31,943,253
Dec 20, 2024	11.940	12.100	11.860	12.000	12.000	22,925,829
Dec 19, 2024	11.920	12.020	11.840	11.960	11.960	15,099,171
Dec 18, 2024	12.000	12.220	11.960	12.120	12.120	20,068,656
Dec 17, 2024	11.840	12.160	11.760	11.980	11.980	26,395,268
Dec 16, 2024	11.820	11.980	11.800	11.840	11.840	31,158,896
Dec 13, 2024	11.820	12.080	11.740	11.960	11.960	24,133,832
Dec 12, 2024	12.100	12.100	11.820	11.960	11.960	27,577,316
Dec 11, 2024	12.180	12.280	12.020	12.060	12.060	20,596,266
Dec 10, 2024	12.900	12.900	12.120	12.160	12.160	40,610,045
Dec 9, 2024	12.240	12.560	12.120	12.540	12.540	61,796,263
Dec 6, 2024	12.360	12.640	12.340	12.380	12.380	60,266,094
Dec 5, 2024	12.300	12.540	12.220	12.280	12.280	23,288,445
Dec 4, 2024	12.180	12.360	12.140	12.300	12.300	22,195,846
Dec 3, 2024	11.900	12.320	11.800	12.180	12.180	27,394,462
Dec 2, 2024	11.760	11.860	11.600	11.840	11.840	19,492,088
Nov 29, 2024	12.000	12.000	11.620	11.780	11.780	16,539,145
Nov 28, 2024	11.960	12.140	11.900	11.940	11.940	12,056,714
Nov 27, 2024	11.840	12.100	11.740	12.060	12.060	18,335,531
Nov 26, 2024	12.180	12.220	11.940	11.940	11.940	27,851,671
Nov 25, 2024	12.200	12.380	12.040	12.180	12.180	30,322,296
Nov 22, 2024	12.200	12.320	11.880	11.980	11.980	23,635,611
Nov 21, 2024	12.080	12.220	12.020	12.120	12.120	16,108,528
Nov 20, 2024	12.040	12.240	12.040	12.220	12.220	11,846,572
Nov 19, 2024	12.260	12.260	12.000	12.180	12.180	16,677,641
Nov 18, 2024	12.200	12.340	12.040	12.180	12.180	17,695,696
Nov 15, 2024	12.180	12.320	12.060	12.140	12.140	22,701,519
Nov 14, 2024	12.080	12.260	11.980	12.060	12.060	19,303,880
Nov 13, 2024	12.220	12.240	11.940	12.220	12.220	22,469,154
Nov 12, 2024	12.480	12.680	12.200	12.260	12.260	31,198,714
Nov 11, 2024	12.260	12.700	12.260	12.480	12.480	30,197,063
Nov 8, 2024	12.660	12.980	12.380	12.520	12.520	28,300,327
Nov 7, 2024	12.240	12.520	12.100	12.500	12.500	24,197,369
Nov 6, 2024	12.380	12.600	12.120	12.240	12.240	29,957,025
Nov 5, 2024	12.000	12.380	11.920	12.360	12.360	14,988,615
Nov 4, 2024	11.980	12.100	11.860	12.060	12.060	16,612,338
Nov 1, 2024	11.820	12.060	11.780	11.980	11.980	15,534,904
Oct 31, 2024	0.243 Dividend
Oct 31, 2024	11.800	12.040	11.700	11.820	11.820	24,586,319
Oct 30, 2024	12.120	12.320	11.860	12.080	11.853	27,767,777
Oct 29, 2024	12.320	12.320	11.980	12.200	11.971	18,792,658
Oct 28, 2024	12.580	12.640	12.260	12.340	12.108	19,845,157
Oct 25, 2024	12.700	12.800	12.480	12.600	12.363	22,436,482
Oct 24, 2024	12.260	12.800	12.260	12.760	12.520	38,678,018
Oct 23, 2024	12.180	12.540	11.980	12.500	12.265	39,796,887
Oct 22, 2024	12.220	12.400	11.900	12.180	11.951	44,896,479
Oct 21, 2024	12.220	12.460	12.160	12.200	11.971	30,577,375
Oct 18, 2024	11.780	12.260	11.760	12.220	11.990	37,412,494
Oct 17, 2024	11.960	12.040	11.420	11.600	11.382	27,285,432
Oct 16, 2024	11.900	12.100	11.680	11.780	11.559	43,024,877
Oct 15, 2024	12.080	12.220	11.600	11.720	11.500	34,042,609
Oct 14, 2024	11.880	12.200	11.700	11.900	11.676	30,041,337
Oct 10, 2024	12.100	12.240	11.700	12.000	11.775	54,874,187
Oct 9, 2024	12.400	12.480	11.440	11.740	11.519	63,636,141
Oct 8, 2024	13.780	14.040	12.200	12.380	12.147	71,906,766
Oct 7, 2024	13.520	14.120	13.520	14.040	13.776	30,379,942
Oct 4, 2024	12.680	13.480	12.440	13.440	13.188	36,281,663
Oct 3, 2024	12.420	12.820	12.280	12.700	12.461	42,158,932
Oct 2, 2024	11.300	12.540	11.300	12.500	12.265	71,607,540
Sep 30, 2024	11.180	11.580	10.920	11.520	11.304	79,266,652
Sep 27, 2024	11.640	11.800	10.900	11.200	10.990	89,477,650
Sep 26, 2024	11.500	11.760	11.320	11.460	11.245	49,554,783
Sep 25, 2024	11.100	11.600	11.100	11.360	11.147	52,574,881
Sep 24, 2024	10.700	11.120	10.620	11.060	10.852	36,191,231
Sep 23, 2024	10.320	10.800	10.260	10.760	10.558	33,112,921
Sep 20, 2024	10.180	10.340	10.080	10.320	10.126	32,995,162
Sep 19, 2024	9.950	10.280	9.950	10.240	10.048	16,427,734
Sep 17, 2024	10.160	10.160	9.980	10.080	9.891	12,861,635
Sep 16, 2024	10.120	10.180	10.040	10.120	9.930	4,857,080
Sep 13, 2024	10.120	10.180	9.950	10.080	9.891	26,399,029
Sep 12, 2024	10.260	10.440	10.020	10.100	9.910	34,832,888
Sep 11, 2024	10.420	10.420	10.020	10.260	10.067	30,063,625
Sep 10, 2024	10.480	10.800	10.360	10.420	10.224	14,321,316
Sep 9, 2024	10.680	10.740	10.300	10.360	10.165	14,958,901
Sep 5, 2024	10.240	10.680	10.200	10.660	10.460	34,050,161
Sep 4, 2024	10.280	10.440	10.080	10.240	10.048	16,446,733
Sep 3, 2024	10.400	10.500	10.260	10.280	10.087	13,299,228
Sep 2, 2024	10.160	10.480	10.000	10.420	10.224	25,327,172
Aug 30, 2024	10.420	10.480	10.080	10.100	9.910	29,254,645
Aug 29, 2024	10.180	10.580	10.180	10.380	10.185	24,134,587
Aug 28, 2024	10.240	10.280	10.000	10.080	9.891	20,146,530
Aug 27, 2024	10.200	10.280	10.140	10.260	10.067	8,428,133
Aug 26, 2024	10.140	10.280	10.020	10.240	10.048	10,636,708
Aug 23, 2024	9.960	10.140	9.880	10.060	9.871	16,251,765
Aug 22, 2024	9.940	9.980	9.790	9.950	9.763	15,878,880
Aug 21, 2024	9.990	10.060	9.830	9.890	9.704	21,214,405
Aug 20, 2024	10.140	10.160	10.000	10.100	9.910	16,584,982
Aug 19, 2024	10.240	10.240	10.020	10.080	9.891	19,857,498
Aug 16, 2024	10.140	10.280	10.140	10.240	10.048	7,994,120
Aug 15, 2024	10.120	10.260	10.040	10.180	9.989	9,410,811
Aug 14, 2024	10.020	10.240	10.020	10.160	9.969	6,683,788
Aug 13, 2024	9.960	10.180	9.920	10.160	9.969	13,660,962
Aug 12, 2024	9.940	10.020	9.840	9.960	9.773	9,183,111
Aug 9, 2024	9.750	10.000	9.750	9.850	9.665	8,744,526
Aug 8, 2024	9.710	9.900	9.680	9.780	9.596	11,888,035
Aug 7, 2024	9.840	9.880	9.660	9.780	9.596	14,745,099
Aug 6, 2024	10.100	10.160	9.780	9.830	9.645	22,604,742
Aug 5, 2024	10.120	10.180	9.890	10.060	9.871	19,816,898
Aug 2, 2024	10.200	10.280	10.000	10.220	10.028	19,932,681
Aug 1, 2024	10.240	10.300	10.080	10.200	10.008	12,812,502
Jul 31, 2024	10.100	10.280	10.060	10.240	10.048	32,198,828
Jul 30, 2024	10.000	10.160	9.870	10.020	9.832	21,367,957
Jul 29, 2024	9.930	10.200	9.930	10.060	9.871	22,537,385
Jul 26, 2024	9.510	9.930	9.430	9.870	9.685	26,527,038
Jul 25, 2024	9.760	9.760	9.460	9.610	9.429	40,748,828
Jul 24, 2024	9.780	9.870	9.620	9.810	9.626	24,564,117
Jul 23, 2024	9.620	9.880	9.620	9.720	9.537	31,968,240
Jul 22, 2024	9.550	9.690	9.340	9.660	9.479	19,810,080
Jul 19, 2024	9.600	9.620	9.360	9.550	9.371	32,614,885
Jul 18, 2024	9.230	9.640	9.140	9.560	9.380	27,367,659
Jul 17, 2024	9.330	9.370	9.060	9.230	9.057	25,934,773
Jul 16, 2024	9.290	9.460	9.180	9.350	9.174	27,921,443
Jul 15, 2024	9.310	9.360	9.200	9.260	9.086	21,489,184
Jul 12, 2024	9.170	9.370	9.150	9.310	9.135	23,281,605
Jul 11, 2024	9.110	9.190	9.030	9.110	8.939	23,690,044
Jul 10, 2024	9.150	9.210	9.020	9.110	8.939	20,360,748
Jul 9, 2024	9.140	9.190	8.960	9.100	8.929	23,830,421
Jul 8, 2024	9.090	9.170	8.960	9.140	8.968	28,669,714
Jul 5, 2024	0.574 Dividend
Jul 5, 2024	9.300	9.350	9.070	9.090	8.919	51,845,790
Jul 4, 2024	9.840	9.920	9.760	9.830	9.119	37,959,484
Jul 3, 2024	9.630	10.100	9.630	9.790	9.082	38,322,556
Jul 2, 2024	9.700	9.850	9.600	9.680	8.980	53,299,907
Jun 28, 2024	9.710	9.840	9.670	9.700	8.999	41,124,456
Jun 27, 2024	9.820	9.890	9.630	9.720	9.017	35,907,458
Jun 26, 2024	9.980	10.120	9.890	9.890	9.175	39,234,475
Jun 25, 2024	9.960	10.160	9.910	10.100	9.370	40,029,013
Jun 24, 2024	9.930	10.060	9.840	9.990	9.268	16,193,757
Jun 21, 2024	9.990	10.080	9.870	9.950	9.231	25,576,918
Jun 20, 2024	10.040	10.140	9.950	10.040	9.314	21,139,595
Jun 19, 2024	9.940	10.160	9.940	10.040	9.314	24,676,888
Jun 18, 2024	9.850	10.100	9.850	9.940	9.222	21,964,245
Jun 17, 2024	9.720	10.040	9.620	9.850	9.138	20,654,865
Jun 14, 2024	9.710	9.880	9.660	9.720	9.017	37,034,156
Jun 13, 2024	9.780	9.870	9.700	9.790	9.082	15,363,347
Jun 12, 2024	9.890	9.900	9.670	9.780	9.073	20,790,000
Jun 11, 2024	10.020	10.060	9.800	9.870	9.157	24,864,014
Jun 7, 2024	9.970	10.180	9.960	10.140	9.407	16,310,143
Jun 6, 2024	9.990	10.160	9.940	9.970	9.249	19,675,064
Jun 5, 2024	10.020	10.300	9.990	10.080	9.351	23,123,984
Jun 4, 2024	10.100	10.220	9.990	10.120	9.388	12,524,398
Jun 3, 2024	10.300	10.360	10.020	10.080	9.351	32,350,565
May 31, 2024	10.160	10.480	10.160	10.160	9.426	24,223,993
May 30, 2024	10.400	10.400	10.140	10.200	9.463	18,356,370
May 29, 2024	10.360	10.440	10.220	10.280	9.537	19,196,468
May 28, 2024	10.440	10.580	10.380	10.440	9.685	10,158,363
May 27, 2024	10.280	10.740	10.280	10.440	9.685	26,277,024
May 24, 2024	10.220	10.400	10.100	10.280	9.537	17,466,022
May 23, 2024	10.220	10.300	10.080	10.220	9.481	28,590,318
May 22, 2024	10.520	10.560	10.220	10.300	9.555	27,991,819
May 21, 2024	10.580	10.640	10.440	10.520	9.760	32,318,029
May 20, 2024	10.520	10.880	10.500	10.640	9.871	38,020,974
May 17, 2024	10.340	10.560	10.300	10.560	9.797	64,214,856
May 16, 2024	10.360	10.520	10.240	10.340	9.593	41,313,289
May 14, 2024	10.260	10.400	10.220	10.360	9.611	25,738,418
May 13, 2024	10.240	10.380	10.160	10.340	9.593	35,906,183
May 10, 2024	9.880	10.380	9.880	10.280	9.537	34,248,046
May 9, 2024	9.580	9.950	9.580	9.840	9.129	40,710,338
May 8, 2024	9.550	9.730	9.480	9.580	8.888	35,945,454
May 7, 2024	9.640	9.740	9.380	9.550	8.860	63,097,694
May 6, 2024	9.540	9.830	9.470	9.620	8.925	49,294,248
May 3, 2024	9.250	9.500	9.250	9.450	8.767	28,513,637
May 2, 2024	9.670	9.730	9.230	9.230	8.563	46,770,616
Apr 30, 2024	9.800	9.850	9.550	9.770	9.064	89,462,784
Apr 29, 2024	10.040	10.040	9.740	9.980	9.259	53,567,620
Apr 26, 2024	10.020	10.200	9.930	10.040	9.314	38,239,931
Apr 25, 2024	9.990	10.160	9.910	10.100	9.370	41,121,170
Apr 24, 2024	9.810	10.080	9.610	9.990	9.268	32,736,628
Apr 23, 2024	9.570	9.990	9.470	9.820	9.110	46,534,177
Apr 22, 2024	9.910	10.060	9.570	9.660	8.962	93,114,275
Apr 19, 2024	10.180	10.260	9.880	10.140	9.407	33,975,552
Apr 18, 2024	9.990	10.520	9.970	10.240	9.500	40,768,923
Apr 17, 2024	9.900	10.060	9.750	9.990	9.268	23,600,168
Apr 16, 2024	10.060	10.220	9.940	9.970	9.249	21,268,272
Apr 15, 2024	9.890	10.280	9.820	10.140	9.407	20,562,586
Apr 12, 2024	10.180	10.180	9.950	9.960	9.240	25,543,206
Apr 11, 2024	10.100	10.400	10.000	10.220	9.481	16,425,848
Apr 10, 2024	10.300	10.360	10.060	10.120	9.388	30,963,209
Apr 9, 2024	10.500	10.680	10.220	10.300	9.555	22,808,274
Apr 8, 2024	10.060	10.720	10.060	10.500	9.741	27,998,823
Apr 5, 2024	10.460	10.500	10.100	10.160	9.426	12,280,814
Apr 3, 2024	10.440	10.640	10.420	10.520	9.760	17,471,116
Apr 2, 2024	10.420	10.780	10.400	10.580	9.815	23,614,598
Mar 28, 2024	10.520	10.580	10.240	10.320	9.574	29,635,192
Mar 27, 2024	10.320	10.740	10.220	10.520	9.760	37,304,597
Mar 26, 2024	10.360	10.500	10.240	10.300	9.555	20,308,845
Mar 25, 2024	10.480	10.480	10.340	10.380	9.630	11,743,924
Mar 22, 2024	10.300	10.600	10.280	10.500	9.741	19,284,228
Mar 21, 2024	10.380	10.540	10.260	10.380	9.630	26,091,148
Mar 20, 2024	10.360	10.600	10.220	10.380	9.630	31,924,278
Mar 19, 2024	10.480	10.480	10.280	10.420	9.667	50,651,072
Mar 18, 2024	10.700	10.700	10.220	10.580	9.815	46,805,669
Mar 15, 2024	11.120	11.120	10.520	10.660	9.889	60,256,039
Mar 14, 2024	11.020	11.540	11.020	11.200	10.390	37,144,795
Mar 13, 2024	11.080	11.180	10.940	11.120	10.316	20,219,862
Mar 12, 2024	11.200	11.340	11.040	11.160	10.353	24,657,667
Mar 11, 2024	11.040	11.360	11.020	11.280	10.465	35,451,681
Mar 8, 2024	10.940	11.040	10.780	11.020	10.223	22,622,562
Mar 7, 2024	10.620	10.980	10.560	10.880	10.094	36,092,450
Mar 6, 2024	10.560	10.760	10.360	10.680	9.908	19,626,446
Mar 5, 2024	10.560	10.860	10.480	10.620	9.852	16,912,397
Mar 4, 2024	10.780	10.800	10.520	10.680	9.908	19,057,720
Mar 1, 2024	10.700	10.940	10.660	10.780	10.001	20,550,758
Feb 29, 2024	10.760	10.980	10.660	10.720	9.945	34,559,601
Feb 28, 2024	10.860	11.060	10.740	10.900	10.112	27,869,254
Feb 27, 2024	10.640	11.000	10.480	10.900	10.112	28,776,315
Feb 26, 2024	10.660	10.760	10.540	10.700	9.927	20,953,830

1339.HK PICC GROUP

3.910

-4.87%

6060.HK ZhongAn Online P & C Insurance Co., Ltd.

12.140

-6.04%

6963.HK Sunshine Insurance Group Company Limited

2.950

-1.67%

TRV The Travelers Companies, Inc.

251.66

+1.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PICC Property and Casualty Company Limited (2328.HK)

Related Tickers