2328.HK - PICC Property and Casualty Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20239.4009.5709.2309.3209.32052,260,706
01 Jun 20239.3009.4609.1509.3309.33046,618,657
31 May 20239.5509.5809.2709.3309.33051,926,775
30 May 20239.6309.8709.4409.6409.64034,631,080
29 May 20239.5009.7409.3509.6309.63035,702,170
25 May 20239.6009.6709.3109.5109.51036,523,519
24 May 20239.99010.0609.5609.6709.67045,698,541
23 May 202310.00010.2409.9609.9609.96037,734,139
22 May 20239.96010.0609.81010.00010.00034,834,101
19 May 20239.92010.0209.7009.9609.96032,017,724
18 May 20239.81010.2009.81010.04010.04028,905,171
17 May 20239.9809.9809.7609.8209.82029,271,442
16 May 202310.10010.1409.8309.9509.95027,732,556
15 May 20239.70010.0809.6509.9709.97043,997,272
12 May 202310.00010.0009.6109.7309.73045,626,569
11 May 202310.10010.2409.94010.02010.02045,390,929
10 May 202310.48010.50010.00010.22010.22071,318,541
09 May 202310.58010.70010.36010.40010.40043,156,345
08 May 202310.14010.6409.93010.56010.56063,106,058
05 May 20239.81010.1609.81010.14010.14046,686,816
04 May 20239.5409.9809.4309.9009.90047,851,295
03 May 20239.5109.5109.3009.5009.50013,672,115
02 May 20239.7009.7009.2309.5109.51033,501,733
28 Apr 20239.2809.6309.0709.4709.47043,927,404
27 Apr 20239.1209.4009.0109.2209.22046,977,991
26 Apr 20239.0509.1808.9609.1209.12023,354,695
25 Apr 20239.0509.1909.0109.0809.08023,222,458
24 Apr 20239.0109.2708.9309.0609.06029,900,470
21 Apr 20239.0409.2008.9809.0709.07033,801,024
20 Apr 20238.9709.2308.8609.1509.15050,185,293
19 Apr 20238.8509.0108.7808.9308.93037,374,336
18 Apr 20238.6308.9408.5508.8308.83046,417,156
17 Apr 20238.6008.7608.5608.7508.75041,766,170
14 Apr 20238.6208.7308.4508.6008.60040,096,152
13 Apr 20238.4808.7408.4008.6108.61046,053,815
12 Apr 20238.1208.5608.0608.5108.51052,240,159
11 Apr 20237.9708.2207.9108.1008.10041,958,874
06 Apr 20237.9008.0507.8807.9807.98016,206,283
04 Apr 20237.9107.9707.8607.9007.90021,768,846
03 Apr 20238.0108.0707.8607.9407.94024,625,453
31 Mar 20238.1308.1607.9508.0108.01045,847,968
30 Mar 20238.1808.1807.9508.1108.11042,606,219
29 Mar 20238.1908.2208.0308.1808.18043,066,102
28 Mar 20237.4908.1907.4908.1608.16095,780,431
27 Mar 20237.5907.6307.3507.3807.38035,188,937
24 Mar 20237.6907.6907.5207.5707.57027,997,670
23 Mar 20237.5107.6907.4907.6607.66027,865,340
22 Mar 20237.4807.6107.4807.5507.55017,605,022
21 Mar 20237.4707.5107.4107.4307.43019,155,090
20 Mar 20237.4407.5707.3207.4007.40026,653,930
17 Mar 20237.3907.6207.3407.5107.51037,882,384
16 Mar 20237.3807.4807.3007.3807.38027,816,226
15 Mar 20237.4807.5607.3707.4507.45030,046,742
14 Mar 20237.4107.6107.4007.4407.44034,906,878
13 Mar 20237.3107.5107.3107.4607.46023,812,275
10 Mar 20237.3207.4207.2307.2707.27021,848,557
09 Mar 20237.5107.5307.3207.3607.36032,292,259
08 Mar 20237.5207.5507.3707.5107.51039,017,728
07 Mar 20237.5707.7407.4907.6207.62055,227,168
06 Mar 20237.3107.6607.3107.6007.60068,343,391
03 Mar 20237.3007.3807.2707.3107.31024,239,261
02 Mar 20237.0207.3207.0207.2707.27027,499,029
01 Mar 20236.9007.0906.9007.0507.05022,518,612
28 Feb 20237.0607.1706.8906.8906.89047,102,713
27 Feb 20237.1507.1807.0307.0507.05031,213,860
24 Feb 20237.2007.2207.1507.2107.21020,918,807
23 Feb 20237.2207.2907.1507.2207.22014,592,359
22 Feb 20237.2407.2907.1707.2207.22014,444,311
21 Feb 20237.3007.3207.2307.2407.24012,831,952
20 Feb 20237.2207.3307.1307.3007.30018,715,085
17 Feb 20237.2407.2907.1707.2007.20013,614,695
16 Feb 20237.1807.3307.1807.2607.26017,269,636
15 Feb 20237.2107.2807.1207.2007.20037,815,041
14 Feb 20237.1907.2807.1407.2307.23038,619,641
13 Feb 20237.2207.2507.1607.1907.19025,299,018
10 Feb 20237.2607.3907.2407.2707.27018,471,933
09 Feb 20237.2407.3007.1907.2207.22018,227,926
08 Feb 20237.2407.3407.2207.2707.27014,482,004
07 Feb 20237.2607.2907.1407.2007.20028,956,620
06 Feb 20237.2107.3007.1807.2507.25028,809,438
03 Feb 20237.3007.3407.2207.2407.24030,476,090
02 Feb 20237.4107.4107.2807.3007.30059,246,846
01 Feb 20237.4207.4307.3407.4107.41035,160,595
31 Jan 20237.5807.6507.3707.3707.37043,214,421
30 Jan 20237.7207.7407.5107.5207.52028,803,365
27 Jan 20237.7607.8007.6907.7607.76025,986,677
26 Jan 20237.6207.7507.5707.7507.75050,206,364
20 Jan 20237.5107.6007.4307.6007.60018,304,806
19 Jan 20237.6207.6207.4507.5107.51047,364,067
18 Jan 20237.5407.6307.5107.6207.62027,828,352
17 Jan 20237.6007.6507.5007.5407.54027,927,422
16 Jan 20237.6607.7207.5307.6807.68030,151,014
13 Jan 20237.6007.7607.5907.7107.71053,054,108
12 Jan 20237.5507.7507.5207.7307.73048,793,390
11 Jan 20237.3707.5607.3307.5507.55059,094,658
10 Jan 20237.2207.3707.2007.3507.35033,983,472
09 Jan 20237.4607.5507.1807.2607.26088,918,905
06 Jan 20237.4507.5407.2407.5007.50053,685,487
05 Jan 20237.6607.7207.3907.4507.45037,309,560
04 Jan 20237.3907.5607.3207.5507.55038,040,973
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...