Singapore markets close in 7 hours 34 minutes
Straits Times Index
3,123.80 +3.56 (+0.11%) Nikkei
26,451.89 +298.08 (+1.14%) Hang Seng
21,830.35 0.00 (0.00%) FTSE 100
7,232.65 +64.00 (+0.89%) BTC-USD
20,317.34 +1,132.67 (+5.90%) CMC Crypto 200
440.33 +20.19 (+4.81%)
PICC Property and Casualty Company Limited (2328.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 09:11AM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2022 | 8.140 | 8.390 | 8.100 | 8.360 | 8.360 | 27,390,639 |
| 04 Jul 2022 | 8.140 | 8.390 | 8.100 | 8.360 | 8.360 | 27,390,639 |
| 30 Jun 2022 | 8.200 | 8.300 | 8.130 | 8.160 | 8.160 | 23,185,186 |
| 29 Jun 2022 | 8.180 | 8.370 | 8.150 | 8.240 | 8.240 | 22,241,609 |
| 28 Jun 2022 | 7.920 | 8.360 | 7.900 | 8.240 | 8.240 | 37,674,315 |
| 27 Jun 2022 | 7.800 | 8.050 | 7.800 | 7.940 | 7.940 | 20,723,325 |
| 24 Jun 2022 | 7.860 | 7.900 | 7.650 | 7.760 | 7.760 | 26,887,837 |
| 23 Jun 2022 | 7.790 | 7.940 | 7.730 | 7.830 | 7.830 | 28,365,825 |
| 23 Jun 2022 | 0.475132 Dividend | |||||
| 22 Jun 2022 | 8.280 | 8.330 | 8.190 | 8.240 | 7.765 | 32,931,100 |
| 21 Jun 2022 | 8.300 | 8.440 | 8.260 | 8.300 | 7.821 | 15,723,693 |
| 20 Jun 2022 | 8.240 | 8.300 | 8.150 | 8.270 | 7.793 | 8,468,416 |
| 17 Jun 2022 | 8.070 | 8.340 | 8.070 | 8.270 | 7.793 | 29,030,969 |
| 16 Jun 2022 | 8.470 | 8.490 | 8.240 | 8.300 | 7.821 | 32,695,609 |
| 15 Jun 2022 | 8.280 | 8.490 | 8.130 | 8.400 | 7.916 | 36,743,018 |
| 14 Jun 2022 | 7.920 | 8.190 | 7.920 | 8.130 | 7.661 | 20,008,533 |
| 13 Jun 2022 | 7.880 | 8.040 | 7.840 | 8.020 | 7.558 | 12,761,783 |
| 10 Jun 2022 | 7.960 | 8.130 | 7.960 | 8.040 | 7.576 | 13,844,879 |
| 09 Jun 2022 | 8.160 | 8.380 | 8.120 | 8.160 | 7.689 | 27,891,456 |
| 08 Jun 2022 | 7.950 | 8.280 | 7.870 | 8.200 | 7.727 | 44,043,462 |
| 07 Jun 2022 | 7.900 | 7.900 | 7.660 | 7.880 | 7.426 | 30,604,241 |
| 06 Jun 2022 | 7.670 | 7.880 | 7.600 | 7.850 | 7.397 | 29,844,757 |
| 02 Jun 2022 | 7.490 | 7.710 | 7.460 | 7.670 | 7.228 | 28,930,195 |
| 01 Jun 2022 | 7.620 | 7.670 | 7.450 | 7.490 | 7.058 | 32,580,195 |
| 31 May 2022 | 7.750 | 7.760 | 7.560 | 7.620 | 7.181 | 53,176,543 |
| 30 May 2022 | 7.890 | 7.920 | 7.740 | 7.770 | 7.322 | 25,200,317 |
| 27 May 2022 | 7.800 | 7.910 | 7.780 | 7.870 | 7.416 | 17,378,645 |
| 26 May 2022 | 7.720 | 7.780 | 7.640 | 7.750 | 7.303 | 15,451,367 |
| 25 May 2022 | 7.800 | 7.840 | 7.650 | 7.720 | 7.275 | 20,505,655 |
| 24 May 2022 | 7.900 | 7.980 | 7.760 | 7.820 | 7.369 | 11,737,674 |
| 23 May 2022 | 7.810 | 7.880 | 7.710 | 7.860 | 7.407 | 15,649,534 |
| 20 May 2022 | 7.760 | 7.870 | 7.730 | 7.800 | 7.350 | 16,929,771 |
| 19 May 2022 | 7.460 | 7.770 | 7.460 | 7.700 | 7.256 | 16,237,511 |
| 18 May 2022 | 7.700 | 7.700 | 7.560 | 7.640 | 7.199 | 15,367,513 |
| 17 May 2022 | 7.410 | 7.680 | 7.410 | 7.650 | 7.209 | 18,354,855 |
| 16 May 2022 | 7.500 | 7.640 | 7.460 | 7.510 | 7.077 | 10,279,411 |
| 13 May 2022 | 7.600 | 7.600 | 7.460 | 7.500 | 7.068 | 21,899,847 |
| 12 May 2022 | 7.590 | 7.670 | 7.410 | 7.470 | 7.039 | 22,553,512 |
| 11 May 2022 | 7.610 | 7.720 | 7.530 | 7.640 | 7.199 | 26,987,455 |
| 10 May 2022 | 7.440 | 7.750 | 7.410 | 7.690 | 7.247 | 23,757,881 |
| 06 May 2022 | 7.900 | 7.930 | 7.610 | 7.750 | 7.303 | 30,613,913 |
| 05 May 2022 | 8.240 | 8.240 | 7.980 | 8.010 | 7.548 | 15,022,100 |
| 04 May 2022 | 8.110 | 8.230 | 8.080 | 8.210 | 7.737 | 11,468,027 |
| 03 May 2022 | 8.060 | 8.190 | 7.930 | 8.100 | 7.633 | 13,368,949 |
| 29 Apr 2022 | 8.050 | 8.150 | 7.940 | 8.060 | 7.595 | 29,955,805 |
| 28 Apr 2022 | 7.840 | 8.050 | 7.660 | 8.040 | 7.576 | 20,399,188 |
| 27 Apr 2022 | 7.680 | 7.760 | 7.520 | 7.710 | 7.265 | 19,059,672 |
| 26 Apr 2022 | 7.790 | 7.930 | 7.630 | 7.680 | 7.237 | 29,034,686 |
| 25 Apr 2022 | 8.040 | 8.040 | 7.760 | 7.840 | 7.388 | 30,081,688 |
| 22 Apr 2022 | 8.230 | 8.280 | 7.900 | 8.160 | 7.689 | 18,929,022 |
| 21 Apr 2022 | 8.370 | 8.380 | 8.080 | 8.230 | 7.755 | 25,761,009 |
| 20 Apr 2022 | 8.400 | 8.630 | 8.300 | 8.370 | 7.887 | 29,030,757 |
| 19 Apr 2022 | 8.310 | 8.430 | 8.170 | 8.370 | 7.887 | 32,700,441 |
| 14 Apr 2022 | 8.330 | 8.430 | 8.250 | 8.340 | 7.859 | 14,486,794 |
| 13 Apr 2022 | 8.280 | 8.340 | 8.130 | 8.260 | 7.784 | 16,157,024 |
| 12 Apr 2022 | 8.150 | 8.350 | 8.130 | 8.200 | 7.727 | 18,239,922 |
| 11 Apr 2022 | 8.400 | 8.400 | 8.160 | 8.230 | 7.755 | 27,124,636 |
| 08 Apr 2022 | 8.090 | 8.440 | 8.090 | 8.390 | 7.906 | 32,329,708 |
| 07 Apr 2022 | 8.200 | 8.380 | 8.170 | 8.180 | 7.708 | 29,618,317 |
| 06 Apr 2022 | 8.040 | 8.360 | 7.940 | 8.240 | 7.765 | 45,629,823 |
| 04 Apr 2022 | 7.980 | 8.150 | 7.950 | 8.130 | 7.661 | 11,092,508 |
| 01 Apr 2022 | 7.990 | 8.040 | 7.840 | 8.010 | 7.548 | 15,247,105 |
| 31 Mar 2022 | 8.070 | 8.150 | 8.010 | 8.020 | 7.558 | 17,527,056 |
| 30 Mar 2022 | 7.990 | 8.200 | 7.940 | 8.120 | 7.652 | 36,034,819 |
| 29 Mar 2022 | 7.640 | 7.900 | 7.610 | 7.830 | 7.379 | 44,484,578 |
| 28 Mar 2022 | 7.470 | 7.630 | 7.300 | 7.600 | 7.162 | 49,052,414 |
| 25 Mar 2022 | 7.720 | 7.810 | 7.480 | 7.680 | 7.237 | 24,282,397 |
| 24 Mar 2022 | 7.800 | 7.850 | 7.730 | 7.790 | 7.341 | 20,115,686 |
| 23 Mar 2022 | 7.750 | 7.890 | 7.700 | 7.870 | 7.416 | 30,270,603 |
| 22 Mar 2022 | 7.850 | 7.950 | 7.780 | 7.800 | 7.350 | 19,571,851 |
| 21 Mar 2022 | 7.800 | 7.820 | 7.670 | 7.750 | 7.303 | 28,886,474 |
| 18 Mar 2022 | 7.700 | 7.990 | 7.510 | 7.900 | 7.444 | 89,412,036 |
| 17 Mar 2022 | 7.450 | 7.720 | 7.340 | 7.670 | 7.228 | 46,924,492 |
| 16 Mar 2022 | 7.070 | 7.310 | 6.950 | 7.220 | 6.804 | 53,004,540 |
| 15 Mar 2022 | 7.200 | 7.210 | 6.760 | 6.870 | 6.474 | 44,241,984 |
| 14 Mar 2022 | 7.740 | 7.740 | 7.200 | 7.330 | 6.907 | 39,949,102 |
| 11 Mar 2022 | 7.510 | 7.610 | 7.380 | 7.550 | 7.115 | 30,107,655 |
| 10 Mar 2022 | 7.840 | 7.960 | 7.580 | 7.690 | 7.247 | 36,529,680 |
| 09 Mar 2022 | 7.560 | 7.670 | 7.290 | 7.470 | 7.039 | 26,902,426 |
| 08 Mar 2022 | 7.770 | 7.820 | 7.400 | 7.510 | 7.077 | 42,904,455 |
| 07 Mar 2022 | 7.700 | 7.790 | 7.390 | 7.680 | 7.237 | 45,301,229 |
| 04 Mar 2022 | 7.910 | 8.000 | 7.800 | 7.930 | 7.473 | 16,085,269 |
| 03 Mar 2022 | 7.770 | 8.170 | 7.770 | 7.990 | 7.529 | 22,109,252 |
| 02 Mar 2022 | 8.160 | 8.200 | 7.680 | 7.830 | 7.379 | 49,024,003 |
| 01 Mar 2022 | 8.260 | 8.300 | 8.080 | 8.160 | 7.689 | 16,138,619 |
| 28 Feb 2022 | 8.170 | 8.280 | 7.990 | 8.250 | 7.774 | 30,444,841 |
| 25 Feb 2022 | 8.050 | 8.360 | 8.050 | 8.130 | 7.661 | 30,742,234 |
| 24 Feb 2022 | 8.250 | 8.300 | 8.050 | 8.170 | 7.699 | 29,568,130 |
| 23 Feb 2022 | 8.400 | 8.440 | 8.300 | 8.330 | 7.850 | 20,064,204 |
| 22 Feb 2022 | 8.320 | 8.520 | 8.260 | 8.480 | 7.991 | 24,257,138 |
| 21 Feb 2022 | 8.410 | 8.540 | 8.380 | 8.530 | 8.038 | 15,996,029 |
| 18 Feb 2022 | 8.410 | 8.530 | 8.310 | 8.420 | 7.934 | 28,795,806 |
| 17 Feb 2022 | 8.440 | 8.460 | 8.240 | 8.360 | 7.878 | 28,514,442 |
| 16 Feb 2022 | 8.070 | 8.650 | 8.020 | 8.390 | 7.906 | 67,740,641 |
| 15 Feb 2022 | 8.100 | 8.120 | 7.820 | 7.940 | 7.482 | 23,161,513 |
| 14 Feb 2022 | 8.180 | 8.200 | 7.990 | 8.130 | 7.661 | 33,397,863 |
| 11 Feb 2022 | 8.040 | 8.270 | 7.960 | 8.220 | 7.746 | 52,374,752 |
| 10 Feb 2022 | 8.100 | 8.100 | 7.960 | 8.030 | 7.567 | 50,831,288 |
| 09 Feb 2022 | 7.740 | 8.040 | 7.630 | 8.040 | 7.576 | 83,572,848 |
| 08 Feb 2022 | 7.440 | 7.720 | 7.440 | 7.720 | 7.275 | 55,088,427 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
