Singapore markets close in 2 hours 42 minutes

PICC Property and Casualty Company Limited (2328.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
10.140+0.150 (+1.50%)
As of 02:02PM HKT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20249.99010.1609.91010.14010.14030,937,068
24 Apr 20249.81010.0809.6109.9909.99032,736,628
23 Apr 20249.5709.9909.4709.8209.82046,534,177
22 Apr 20249.91010.0609.5709.6609.66093,114,275
19 Apr 202410.18010.2609.88010.14010.14033,975,552
18 Apr 20249.99010.5209.97010.24010.24040,768,923
17 Apr 20249.90010.0609.7509.9909.99023,600,168
16 Apr 202410.06010.2209.9409.9709.97021,268,272
15 Apr 20249.89010.2809.82010.14010.14020,562,586
12 Apr 202410.18010.1809.9509.9609.96025,543,206
11 Apr 202410.10010.40010.00010.22010.22016,425,848
10 Apr 202410.30010.36010.06010.12010.12030,963,209
09 Apr 202410.50010.68010.22010.30010.30022,808,274
08 Apr 202410.06010.72010.06010.50010.50027,998,823
05 Apr 202410.46010.50010.10010.16010.16012,280,814
03 Apr 202410.44010.64010.42010.52010.52017,471,116
02 Apr 202410.42010.78010.40010.58010.58023,614,598
28 Mar 202410.52010.58010.24010.32010.32029,635,192
27 Mar 202410.32010.74010.22010.52010.52037,304,597
26 Mar 202410.36010.50010.24010.30010.30020,308,845
25 Mar 202410.48010.48010.34010.38010.38011,743,924
22 Mar 202410.30010.60010.28010.50010.50019,284,228
21 Mar 202410.38010.54010.26010.38010.38026,091,148
20 Mar 202410.36010.60010.22010.38010.38031,924,278
19 Mar 202410.48010.48010.28010.42010.42050,651,072
18 Mar 202410.70010.70010.22010.58010.58046,805,669
15 Mar 202411.12011.12010.52010.66010.66060,256,039
14 Mar 202411.02011.54011.02011.20011.20037,144,795
13 Mar 202411.08011.18010.94011.12011.12020,219,862
12 Mar 202411.20011.34011.04011.16011.16024,657,667
11 Mar 202411.04011.36011.02011.28011.28035,451,681
08 Mar 202410.94011.04010.78011.02011.02022,622,562
07 Mar 202410.62010.98010.56010.88010.88036,092,450
06 Mar 202410.56010.76010.36010.68010.68019,626,446
05 Mar 202410.56010.86010.48010.62010.62016,912,397
04 Mar 202410.78010.80010.52010.68010.68019,057,720
01 Mar 202410.70010.94010.66010.78010.78020,550,758
29 Feb 202410.76010.98010.66010.72010.72034,559,601
28 Feb 202410.86011.06010.74010.90010.90027,869,254
27 Feb 202410.64011.00010.48010.90010.90028,776,315
26 Feb 202410.66010.76010.54010.70010.70020,953,830
23 Feb 202410.70010.88010.64010.70010.70022,866,595
22 Feb 202410.08010.74010.06010.68010.68049,210,323
21 Feb 20249.95010.1609.87010.06010.06034,822,118
20 Feb 20249.79010.0809.79010.00010.00034,827,090
19 Feb 20249.6509.8409.5709.7709.77034,308,638
16 Feb 20249.6709.6809.4709.6509.65018,201,328
15 Feb 20249.5009.6709.4709.6309.63011,374,906
14 Feb 20249.3209.5409.3109.5109.5106,465,160
09 Feb 20249.4609.4609.4609.4609.460-
08 Feb 20249.7509.7909.4509.6109.61018,496,219
07 Feb 20249.8609.9209.6109.7009.70022,672,086
06 Feb 20249.5609.8709.5009.8409.84039,347,423
05 Feb 20249.6809.8109.5309.6109.61017,453,234
02 Feb 20249.7509.8909.5609.6809.68013,453,426
01 Feb 20249.6709.7509.5809.7309.73016,327,052
31 Jan 20249.5509.8109.3209.7209.72045,130,321
30 Jan 20249.7009.7009.5009.5509.55022,786,319
29 Jan 20249.7209.8809.5809.7109.71029,245,360
26 Jan 20249.9409.9409.5909.7209.72039,842,547
25 Jan 202410.00010.0609.7009.9509.95046,965,589
24 Jan 20249.48010.1009.43010.00010.00035,035,148
23 Jan 20249.2009.5709.2009.4809.48026,764,866
22 Jan 20249.5909.6909.2709.3409.34038,160,694
19 Jan 20249.4809.7209.4409.5109.51036,094,169
18 Jan 20249.3909.6009.3609.5509.55027,609,543
17 Jan 20249.6809.6809.2309.3909.39025,698,345
16 Jan 20249.8409.9409.6709.6809.68024,754,162
15 Jan 20249.8009.8009.8009.8009.800-
12 Jan 20249.7409.9509.7009.8009.80019,029,703
11 Jan 20249.6409.9109.5009.7409.74022,713,461
10 Jan 20249.6109.7009.4309.6409.64025,274,558
09 Jan 20249.7409.7509.3509.6109.61027,395,939
08 Jan 20249.91010.0809.6609.7409.74035,789,868
05 Jan 20249.77010.0009.6609.8909.89031,334,068
04 Jan 20249.5209.8709.4509.8209.82040,278,646
03 Jan 20249.2009.5409.1109.5209.52027,447,800
02 Jan 20249.2909.3909.1709.2209.22010,946,470
29 Dec 20239.2009.2809.0509.2809.28015,724,538
28 Dec 20238.9309.2208.8209.1509.15028,003,926
27 Dec 20239.0109.1108.8108.8708.87020,491,306
22 Dec 20238.9509.1008.9008.9508.95023,356,875
21 Dec 20238.8208.9408.7308.9108.91012,253,858
20 Dec 20238.7508.9608.7508.8208.82015,449,561
19 Dec 20238.7908.8808.6708.8208.82014,787,838
18 Dec 20238.8908.8908.7108.8008.80014,648,012
15 Dec 20238.8009.0108.8008.8708.87048,519,573
14 Dec 20238.8008.9608.7208.8008.80023,103,678
13 Dec 20238.8808.9108.6808.6908.69029,205,993
12 Dec 20238.7108.9508.6608.9008.90037,872,924
11 Dec 20238.7308.8308.6008.7108.71043,497,423
08 Dec 20238.8008.9208.7208.8508.85018,776,310
07 Dec 20238.8208.8408.6908.8008.80031,209,836
06 Dec 20238.9408.9608.7708.8808.88044,187,333
05 Dec 20239.1809.1808.8908.9608.96030,530,129
04 Dec 20239.1609.3109.0609.1209.12027,396,253
01 Dec 20239.0709.3109.0709.2309.23024,834,021
30 Nov 20239.0009.2308.9909.0709.07034,616,812
29 Nov 20239.2309.2708.8709.0309.03035,189,222
28 Nov 20239.1609.3309.0909.3209.32020,033,956
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...