Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,023.71 +5.32 (+0.11%) Dow
37,976.34 +73.05 (+0.19%) Nasdaq
15,652.05 +46.57 (+0.30%) Bitcoin USD
58,390.20 +1,188.93 (+2.08%) CMC Crypto 200
1,261.23 -9.51 (-0.75%)
PICC Property and Casualty Company Limited (2328.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 9.670 | 9.730 | 9.230 | 9.230 | 9.230 | 46,770,616 |
| 30 Apr 2024 | 9.800 | 9.850 | 9.550 | 9.770 | 9.770 | 89,462,784 |
| 29 Apr 2024 | 10.040 | 10.040 | 9.740 | 9.980 | 9.980 | 53,567,620 |
| 26 Apr 2024 | 10.020 | 10.200 | 9.930 | 10.040 | 10.040 | 38,239,931 |
| 25 Apr 2024 | 9.990 | 10.160 | 9.910 | 10.100 | 10.100 | 41,121,170 |
| 24 Apr 2024 | 9.810 | 10.080 | 9.610 | 9.990 | 9.990 | 32,736,628 |
| 23 Apr 2024 | 9.570 | 9.990 | 9.470 | 9.820 | 9.820 | 46,534,177 |
| 22 Apr 2024 | 9.910 | 10.060 | 9.570 | 9.660 | 9.660 | 93,114,275 |
| 19 Apr 2024 | 10.180 | 10.260 | 9.880 | 10.140 | 10.140 | 33,975,552 |
| 18 Apr 2024 | 9.990 | 10.520 | 9.970 | 10.240 | 10.240 | 40,768,923 |
| 17 Apr 2024 | 9.900 | 10.060 | 9.750 | 9.990 | 9.990 | 23,600,168 |
| 16 Apr 2024 | 10.060 | 10.220 | 9.940 | 9.970 | 9.970 | 21,268,272 |
| 15 Apr 2024 | 9.890 | 10.280 | 9.820 | 10.140 | 10.140 | 20,562,586 |
| 12 Apr 2024 | 10.180 | 10.180 | 9.950 | 9.960 | 9.960 | 25,543,206 |
| 11 Apr 2024 | 10.100 | 10.400 | 10.000 | 10.220 | 10.220 | 16,425,848 |
| 10 Apr 2024 | 10.300 | 10.360 | 10.060 | 10.120 | 10.120 | 30,963,209 |
| 09 Apr 2024 | 10.500 | 10.680 | 10.220 | 10.300 | 10.300 | 22,808,274 |
| 08 Apr 2024 | 10.060 | 10.720 | 10.060 | 10.500 | 10.500 | 27,998,823 |
| 05 Apr 2024 | 10.460 | 10.500 | 10.100 | 10.160 | 10.160 | 12,280,814 |
| 03 Apr 2024 | 10.440 | 10.640 | 10.420 | 10.520 | 10.520 | 17,471,116 |
| 02 Apr 2024 | 10.420 | 10.780 | 10.400 | 10.580 | 10.580 | 23,614,598 |
| 28 Mar 2024 | 10.520 | 10.580 | 10.240 | 10.320 | 10.320 | 29,635,192 |
| 27 Mar 2024 | 10.320 | 10.740 | 10.220 | 10.520 | 10.520 | 37,304,597 |
| 26 Mar 2024 | 10.360 | 10.500 | 10.240 | 10.300 | 10.300 | 20,308,845 |
| 25 Mar 2024 | 10.480 | 10.480 | 10.340 | 10.380 | 10.380 | 11,743,924 |
| 22 Mar 2024 | 10.300 | 10.600 | 10.280 | 10.500 | 10.500 | 19,284,228 |
| 21 Mar 2024 | 10.380 | 10.540 | 10.260 | 10.380 | 10.380 | 26,091,148 |
| 20 Mar 2024 | 10.360 | 10.600 | 10.220 | 10.380 | 10.380 | 31,924,278 |
| 19 Mar 2024 | 10.480 | 10.480 | 10.280 | 10.420 | 10.420 | 50,651,072 |
| 18 Mar 2024 | 10.700 | 10.700 | 10.220 | 10.580 | 10.580 | 46,805,669 |
| 15 Mar 2024 | 11.120 | 11.120 | 10.520 | 10.660 | 10.660 | 60,256,039 |
| 14 Mar 2024 | 11.020 | 11.540 | 11.020 | 11.200 | 11.200 | 37,144,795 |
| 13 Mar 2024 | 11.080 | 11.180 | 10.940 | 11.120 | 11.120 | 20,219,862 |
| 12 Mar 2024 | 11.200 | 11.340 | 11.040 | 11.160 | 11.160 | 24,657,667 |
| 11 Mar 2024 | 11.040 | 11.360 | 11.020 | 11.280 | 11.280 | 35,451,681 |
| 08 Mar 2024 | 10.940 | 11.040 | 10.780 | 11.020 | 11.020 | 22,622,562 |
| 07 Mar 2024 | 10.620 | 10.980 | 10.560 | 10.880 | 10.880 | 36,092,450 |
| 06 Mar 2024 | 10.560 | 10.760 | 10.360 | 10.680 | 10.680 | 19,626,446 |
| 05 Mar 2024 | 10.560 | 10.860 | 10.480 | 10.620 | 10.620 | 16,912,397 |
| 04 Mar 2024 | 10.780 | 10.800 | 10.520 | 10.680 | 10.680 | 19,057,720 |
| 01 Mar 2024 | 10.700 | 10.940 | 10.660 | 10.780 | 10.780 | 20,550,758 |
| 29 Feb 2024 | 10.760 | 10.980 | 10.660 | 10.720 | 10.720 | 34,559,601 |
| 28 Feb 2024 | 10.860 | 11.060 | 10.740 | 10.900 | 10.900 | 27,869,254 |
| 27 Feb 2024 | 10.640 | 11.000 | 10.480 | 10.900 | 10.900 | 28,776,315 |
| 26 Feb 2024 | 10.660 | 10.760 | 10.540 | 10.700 | 10.700 | 20,953,830 |
| 23 Feb 2024 | 10.700 | 10.880 | 10.640 | 10.700 | 10.700 | 22,866,595 |
| 22 Feb 2024 | 10.080 | 10.740 | 10.060 | 10.680 | 10.680 | 49,210,323 |
| 21 Feb 2024 | 9.950 | 10.160 | 9.870 | 10.060 | 10.060 | 34,822,118 |
| 20 Feb 2024 | 9.790 | 10.080 | 9.790 | 10.000 | 10.000 | 34,827,090 |
| 19 Feb 2024 | 9.650 | 9.840 | 9.570 | 9.770 | 9.770 | 34,308,638 |
| 16 Feb 2024 | 9.670 | 9.680 | 9.470 | 9.650 | 9.650 | 18,201,328 |
| 15 Feb 2024 | 9.500 | 9.670 | 9.470 | 9.630 | 9.630 | 11,374,906 |
| 14 Feb 2024 | 9.320 | 9.540 | 9.310 | 9.510 | 9.510 | 6,465,160 |
| 09 Feb 2024 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | - |
| 08 Feb 2024 | 9.750 | 9.790 | 9.450 | 9.610 | 9.610 | 18,496,219 |
| 07 Feb 2024 | 9.860 | 9.920 | 9.610 | 9.700 | 9.700 | 22,672,086 |
| 06 Feb 2024 | 9.560 | 9.870 | 9.500 | 9.840 | 9.840 | 39,347,423 |
| 05 Feb 2024 | 9.680 | 9.810 | 9.530 | 9.610 | 9.610 | 17,453,234 |
| 02 Feb 2024 | 9.750 | 9.890 | 9.560 | 9.680 | 9.680 | 13,453,426 |
| 01 Feb 2024 | 9.670 | 9.750 | 9.580 | 9.730 | 9.730 | 16,327,052 |
| 31 Jan 2024 | 9.550 | 9.810 | 9.320 | 9.720 | 9.720 | 45,130,321 |
| 30 Jan 2024 | 9.700 | 9.700 | 9.500 | 9.550 | 9.550 | 22,786,319 |
| 29 Jan 2024 | 9.720 | 9.880 | 9.580 | 9.710 | 9.710 | 29,245,360 |
| 26 Jan 2024 | 9.940 | 9.940 | 9.590 | 9.720 | 9.720 | 39,842,547 |
| 25 Jan 2024 | 10.000 | 10.060 | 9.700 | 9.950 | 9.950 | 46,965,589 |
| 24 Jan 2024 | 9.480 | 10.100 | 9.430 | 10.000 | 10.000 | 35,035,148 |
| 23 Jan 2024 | 9.200 | 9.570 | 9.200 | 9.480 | 9.480 | 26,764,866 |
| 22 Jan 2024 | 9.590 | 9.690 | 9.270 | 9.340 | 9.340 | 38,160,694 |
| 19 Jan 2024 | 9.480 | 9.720 | 9.440 | 9.510 | 9.510 | 36,094,169 |
| 18 Jan 2024 | 9.390 | 9.600 | 9.360 | 9.550 | 9.550 | 27,609,543 |
| 17 Jan 2024 | 9.680 | 9.680 | 9.230 | 9.390 | 9.390 | 25,698,345 |
| 16 Jan 2024 | 9.840 | 9.940 | 9.670 | 9.680 | 9.680 | 24,754,162 |
| 15 Jan 2024 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | - |
| 12 Jan 2024 | 9.740 | 9.950 | 9.700 | 9.800 | 9.800 | 19,029,703 |
| 11 Jan 2024 | 9.640 | 9.910 | 9.500 | 9.740 | 9.740 | 22,713,461 |
| 10 Jan 2024 | 9.610 | 9.700 | 9.430 | 9.640 | 9.640 | 25,274,558 |
| 09 Jan 2024 | 9.740 | 9.750 | 9.350 | 9.610 | 9.610 | 27,395,939 |
| 08 Jan 2024 | 9.910 | 10.080 | 9.660 | 9.740 | 9.740 | 35,789,868 |
| 05 Jan 2024 | 9.770 | 10.000 | 9.660 | 9.890 | 9.890 | 31,334,068 |
| 04 Jan 2024 | 9.520 | 9.870 | 9.450 | 9.820 | 9.820 | 40,278,646 |
| 03 Jan 2024 | 9.200 | 9.540 | 9.110 | 9.520 | 9.520 | 27,447,800 |
| 02 Jan 2024 | 9.290 | 9.390 | 9.170 | 9.220 | 9.220 | 10,946,470 |
| 29 Dec 2023 | 9.200 | 9.280 | 9.050 | 9.280 | 9.280 | 15,724,538 |
| 28 Dec 2023 | 8.930 | 9.220 | 8.820 | 9.150 | 9.150 | 28,003,926 |
| 27 Dec 2023 | 9.010 | 9.110 | 8.810 | 8.870 | 8.870 | 20,491,306 |
| 22 Dec 2023 | 8.950 | 9.100 | 8.900 | 8.950 | 8.950 | 23,356,875 |
| 21 Dec 2023 | 8.820 | 8.940 | 8.730 | 8.910 | 8.910 | 12,253,858 |
| 20 Dec 2023 | 8.750 | 8.960 | 8.750 | 8.820 | 8.820 | 15,449,561 |
| 19 Dec 2023 | 8.790 | 8.880 | 8.670 | 8.820 | 8.820 | 14,787,838 |
| 18 Dec 2023 | 8.890 | 8.890 | 8.710 | 8.800 | 8.800 | 14,648,012 |
| 15 Dec 2023 | 8.800 | 9.010 | 8.800 | 8.870 | 8.870 | 48,519,573 |
| 14 Dec 2023 | 8.800 | 8.960 | 8.720 | 8.800 | 8.800 | 23,103,678 |
| 13 Dec 2023 | 8.880 | 8.910 | 8.680 | 8.690 | 8.690 | 29,205,993 |
| 12 Dec 2023 | 8.710 | 8.950 | 8.660 | 8.900 | 8.900 | 37,872,924 |
| 11 Dec 2023 | 8.730 | 8.830 | 8.600 | 8.710 | 8.710 | 43,497,423 |
| 08 Dec 2023 | 8.800 | 8.920 | 8.720 | 8.850 | 8.850 | 18,776,310 |
| 07 Dec 2023 | 8.820 | 8.840 | 8.690 | 8.800 | 8.800 | 31,209,836 |
| 06 Dec 2023 | 8.940 | 8.960 | 8.770 | 8.880 | 8.880 | 44,187,333 |
| 05 Dec 2023 | 9.180 | 9.180 | 8.890 | 8.960 | 8.960 | 30,530,129 |
| 04 Dec 2023 | 9.160 | 9.310 | 9.060 | 9.120 | 9.120 | 27,396,253 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.