2328.HK - PICC Property and Casualty Company Limited
HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 9.400 | 9.570 | 9.230 | 9.320 | 9.320 | 52,260,706 |
| 01 Jun 2023 | 9.300 | 9.460 | 9.150 | 9.330 | 9.330 | 46,618,657 |
| 31 May 2023 | 9.550 | 9.580 | 9.270 | 9.330 | 9.330 | 51,926,775 |
| 30 May 2023 | 9.630 | 9.870 | 9.440 | 9.640 | 9.640 | 34,631,080 |
| 29 May 2023 | 9.500 | 9.740 | 9.350 | 9.630 | 9.630 | 35,702,170 |
| 25 May 2023 | 9.600 | 9.670 | 9.310 | 9.510 | 9.510 | 36,523,519 |
| 24 May 2023 | 9.990 | 10.060 | 9.560 | 9.670 | 9.670 | 45,698,541 |
| 23 May 2023 | 10.000 | 10.240 | 9.960 | 9.960 | 9.960 | 37,734,139 |
| 22 May 2023 | 9.960 | 10.060 | 9.810 | 10.000 | 10.000 | 34,834,101 |
| 19 May 2023 | 9.920 | 10.020 | 9.700 | 9.960 | 9.960 | 32,017,724 |
| 18 May 2023 | 9.810 | 10.200 | 9.810 | 10.040 | 10.040 | 28,905,171 |
| 17 May 2023 | 9.980 | 9.980 | 9.760 | 9.820 | 9.820 | 29,271,442 |
| 16 May 2023 | 10.100 | 10.140 | 9.830 | 9.950 | 9.950 | 27,732,556 |
| 15 May 2023 | 9.700 | 10.080 | 9.650 | 9.970 | 9.970 | 43,997,272 |
| 12 May 2023 | 10.000 | 10.000 | 9.610 | 9.730 | 9.730 | 45,626,569 |
| 11 May 2023 | 10.100 | 10.240 | 9.940 | 10.020 | 10.020 | 45,390,929 |
| 10 May 2023 | 10.480 | 10.500 | 10.000 | 10.220 | 10.220 | 71,318,541 |
| 09 May 2023 | 10.580 | 10.700 | 10.360 | 10.400 | 10.400 | 43,156,345 |
| 08 May 2023 | 10.140 | 10.640 | 9.930 | 10.560 | 10.560 | 63,106,058 |
| 05 May 2023 | 9.810 | 10.160 | 9.810 | 10.140 | 10.140 | 46,686,816 |
| 04 May 2023 | 9.540 | 9.980 | 9.430 | 9.900 | 9.900 | 47,851,295 |
| 03 May 2023 | 9.510 | 9.510 | 9.300 | 9.500 | 9.500 | 13,672,115 |
| 02 May 2023 | 9.700 | 9.700 | 9.230 | 9.510 | 9.510 | 33,501,733 |
| 28 Apr 2023 | 9.280 | 9.630 | 9.070 | 9.470 | 9.470 | 43,927,404 |
| 27 Apr 2023 | 9.120 | 9.400 | 9.010 | 9.220 | 9.220 | 46,977,991 |
| 26 Apr 2023 | 9.050 | 9.180 | 8.960 | 9.120 | 9.120 | 23,354,695 |
| 25 Apr 2023 | 9.050 | 9.190 | 9.010 | 9.080 | 9.080 | 23,222,458 |
| 24 Apr 2023 | 9.010 | 9.270 | 8.930 | 9.060 | 9.060 | 29,900,470 |
| 21 Apr 2023 | 9.040 | 9.200 | 8.980 | 9.070 | 9.070 | 33,801,024 |
| 20 Apr 2023 | 8.970 | 9.230 | 8.860 | 9.150 | 9.150 | 50,185,293 |
| 19 Apr 2023 | 8.850 | 9.010 | 8.780 | 8.930 | 8.930 | 37,374,336 |
| 18 Apr 2023 | 8.630 | 8.940 | 8.550 | 8.830 | 8.830 | 46,417,156 |
| 17 Apr 2023 | 8.600 | 8.760 | 8.560 | 8.750 | 8.750 | 41,766,170 |
| 14 Apr 2023 | 8.620 | 8.730 | 8.450 | 8.600 | 8.600 | 40,096,152 |
| 13 Apr 2023 | 8.480 | 8.740 | 8.400 | 8.610 | 8.610 | 46,053,815 |
| 12 Apr 2023 | 8.120 | 8.560 | 8.060 | 8.510 | 8.510 | 52,240,159 |
| 11 Apr 2023 | 7.970 | 8.220 | 7.910 | 8.100 | 8.100 | 41,958,874 |
| 06 Apr 2023 | 7.900 | 8.050 | 7.880 | 7.980 | 7.980 | 16,206,283 |
| 04 Apr 2023 | 7.910 | 7.970 | 7.860 | 7.900 | 7.900 | 21,768,846 |
| 03 Apr 2023 | 8.010 | 8.070 | 7.860 | 7.940 | 7.940 | 24,625,453 |
| 31 Mar 2023 | 8.130 | 8.160 | 7.950 | 8.010 | 8.010 | 45,847,968 |
| 30 Mar 2023 | 8.180 | 8.180 | 7.950 | 8.110 | 8.110 | 42,606,219 |
| 29 Mar 2023 | 8.190 | 8.220 | 8.030 | 8.180 | 8.180 | 43,066,102 |
| 28 Mar 2023 | 7.490 | 8.190 | 7.490 | 8.160 | 8.160 | 95,780,431 |
| 27 Mar 2023 | 7.590 | 7.630 | 7.350 | 7.380 | 7.380 | 35,188,937 |
| 24 Mar 2023 | 7.690 | 7.690 | 7.520 | 7.570 | 7.570 | 27,997,670 |
| 23 Mar 2023 | 7.510 | 7.690 | 7.490 | 7.660 | 7.660 | 27,865,340 |
| 22 Mar 2023 | 7.480 | 7.610 | 7.480 | 7.550 | 7.550 | 17,605,022 |
| 21 Mar 2023 | 7.470 | 7.510 | 7.410 | 7.430 | 7.430 | 19,155,090 |
| 20 Mar 2023 | 7.440 | 7.570 | 7.320 | 7.400 | 7.400 | 26,653,930 |
| 17 Mar 2023 | 7.390 | 7.620 | 7.340 | 7.510 | 7.510 | 37,882,384 |
| 16 Mar 2023 | 7.380 | 7.480 | 7.300 | 7.380 | 7.380 | 27,816,226 |
| 15 Mar 2023 | 7.480 | 7.560 | 7.370 | 7.450 | 7.450 | 30,046,742 |
| 14 Mar 2023 | 7.410 | 7.610 | 7.400 | 7.440 | 7.440 | 34,906,878 |
| 13 Mar 2023 | 7.310 | 7.510 | 7.310 | 7.460 | 7.460 | 23,812,275 |
| 10 Mar 2023 | 7.320 | 7.420 | 7.230 | 7.270 | 7.270 | 21,848,557 |
| 09 Mar 2023 | 7.510 | 7.530 | 7.320 | 7.360 | 7.360 | 32,292,259 |
| 08 Mar 2023 | 7.520 | 7.550 | 7.370 | 7.510 | 7.510 | 39,017,728 |
| 07 Mar 2023 | 7.570 | 7.740 | 7.490 | 7.620 | 7.620 | 55,227,168 |
| 06 Mar 2023 | 7.310 | 7.660 | 7.310 | 7.600 | 7.600 | 68,343,391 |
| 03 Mar 2023 | 7.300 | 7.380 | 7.270 | 7.310 | 7.310 | 24,239,261 |
| 02 Mar 2023 | 7.020 | 7.320 | 7.020 | 7.270 | 7.270 | 27,499,029 |
| 01 Mar 2023 | 6.900 | 7.090 | 6.900 | 7.050 | 7.050 | 22,518,612 |
| 28 Feb 2023 | 7.060 | 7.170 | 6.890 | 6.890 | 6.890 | 47,102,713 |
| 27 Feb 2023 | 7.150 | 7.180 | 7.030 | 7.050 | 7.050 | 31,213,860 |
| 24 Feb 2023 | 7.200 | 7.220 | 7.150 | 7.210 | 7.210 | 20,918,807 |
| 23 Feb 2023 | 7.220 | 7.290 | 7.150 | 7.220 | 7.220 | 14,592,359 |
| 22 Feb 2023 | 7.240 | 7.290 | 7.170 | 7.220 | 7.220 | 14,444,311 |
| 21 Feb 2023 | 7.300 | 7.320 | 7.230 | 7.240 | 7.240 | 12,831,952 |
| 20 Feb 2023 | 7.220 | 7.330 | 7.130 | 7.300 | 7.300 | 18,715,085 |
| 17 Feb 2023 | 7.240 | 7.290 | 7.170 | 7.200 | 7.200 | 13,614,695 |
| 16 Feb 2023 | 7.180 | 7.330 | 7.180 | 7.260 | 7.260 | 17,269,636 |
| 15 Feb 2023 | 7.210 | 7.280 | 7.120 | 7.200 | 7.200 | 37,815,041 |
| 14 Feb 2023 | 7.190 | 7.280 | 7.140 | 7.230 | 7.230 | 38,619,641 |
| 13 Feb 2023 | 7.220 | 7.250 | 7.160 | 7.190 | 7.190 | 25,299,018 |
| 10 Feb 2023 | 7.260 | 7.390 | 7.240 | 7.270 | 7.270 | 18,471,933 |
| 09 Feb 2023 | 7.240 | 7.300 | 7.190 | 7.220 | 7.220 | 18,227,926 |
| 08 Feb 2023 | 7.240 | 7.340 | 7.220 | 7.270 | 7.270 | 14,482,004 |
| 07 Feb 2023 | 7.260 | 7.290 | 7.140 | 7.200 | 7.200 | 28,956,620 |
| 06 Feb 2023 | 7.210 | 7.300 | 7.180 | 7.250 | 7.250 | 28,809,438 |
| 03 Feb 2023 | 7.300 | 7.340 | 7.220 | 7.240 | 7.240 | 30,476,090 |
| 02 Feb 2023 | 7.410 | 7.410 | 7.280 | 7.300 | 7.300 | 59,246,846 |
| 01 Feb 2023 | 7.420 | 7.430 | 7.340 | 7.410 | 7.410 | 35,160,595 |
| 31 Jan 2023 | 7.580 | 7.650 | 7.370 | 7.370 | 7.370 | 43,214,421 |
| 30 Jan 2023 | 7.720 | 7.740 | 7.510 | 7.520 | 7.520 | 28,803,365 |
| 27 Jan 2023 | 7.760 | 7.800 | 7.690 | 7.760 | 7.760 | 25,986,677 |
| 26 Jan 2023 | 7.620 | 7.750 | 7.570 | 7.750 | 7.750 | 50,206,364 |
| 20 Jan 2023 | 7.510 | 7.600 | 7.430 | 7.600 | 7.600 | 18,304,806 |
| 19 Jan 2023 | 7.620 | 7.620 | 7.450 | 7.510 | 7.510 | 47,364,067 |
| 18 Jan 2023 | 7.540 | 7.630 | 7.510 | 7.620 | 7.620 | 27,828,352 |
| 17 Jan 2023 | 7.600 | 7.650 | 7.500 | 7.540 | 7.540 | 27,927,422 |
| 16 Jan 2023 | 7.660 | 7.720 | 7.530 | 7.680 | 7.680 | 30,151,014 |
| 13 Jan 2023 | 7.600 | 7.760 | 7.590 | 7.710 | 7.710 | 53,054,108 |
| 12 Jan 2023 | 7.550 | 7.750 | 7.520 | 7.730 | 7.730 | 48,793,390 |
| 11 Jan 2023 | 7.370 | 7.560 | 7.330 | 7.550 | 7.550 | 59,094,658 |
| 10 Jan 2023 | 7.220 | 7.370 | 7.200 | 7.350 | 7.350 | 33,983,472 |
| 09 Jan 2023 | 7.460 | 7.550 | 7.180 | 7.260 | 7.260 | 88,918,905 |
| 06 Jan 2023 | 7.450 | 7.540 | 7.240 | 7.500 | 7.500 | 53,685,487 |
| 05 Jan 2023 | 7.660 | 7.720 | 7.390 | 7.450 | 7.450 | 37,309,560 |
| 04 Jan 2023 | 7.390 | 7.560 | 7.320 | 7.550 | 7.550 | 38,040,973 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.