Singapore markets close in 4 hours 41 minutes
Straits Times Index
3,390.11 +5.82 (+0.17%) Nikkei
27,720.47 +211.01 (+0.77%) Hang Seng
21,160.32 -500.15 (-2.31%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,932.44 -417.26 (-1.79%) CMC Crypto 200
526.03 -10.82 (-2.02%)
PICC Property and Casualty Company Limited (2328.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 11:59AM HKT. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 7.210 | 7.300 | 7.180 | 7.250 | 7.250 | 13,573,969 |
| 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 |
| 03 Jan 2023 | 7.360 | 7.390 | 7.240 | 7.380 | 7.380 | 16,992,593 |
| 30 Dec 2022 | 7.370 | 7.480 | 7.370 | 7.410 | 7.410 | 19,032,038 |
| 29 Dec 2022 | 7.460 | 7.460 | 7.320 | 7.370 | 7.370 | 14,264,224 |
| 28 Dec 2022 | 7.480 | 7.600 | 7.430 | 7.480 | 7.480 | 20,866,105 |
| 23 Dec 2022 | 7.430 | 7.540 | 7.390 | 7.480 | 7.480 | 8,920,011 |
| 22 Dec 2022 | 7.440 | 7.500 | 7.400 | 7.440 | 7.440 | 20,647,670 |
| 21 Dec 2022 | 7.350 | 7.410 | 7.280 | 7.360 | 7.360 | 25,841,942 |
| 20 Dec 2022 | 7.350 | 7.380 | 7.260 | 7.350 | 7.350 | 15,356,750 |
| 19 Dec 2022 | 7.380 | 7.420 | 7.300 | 7.350 | 7.350 | 15,933,423 |
| 16 Dec 2022 | 7.450 | 7.450 | 7.320 | 7.430 | 7.430 | 35,065,740 |
| 15 Dec 2022 | 7.420 | 7.460 | 7.300 | 7.400 | 7.400 | 33,315,947 |
| 14 Dec 2022 | 7.410 | 7.420 | 7.360 | 7.420 | 7.420 | 30,309,984 |
| 13 Dec 2022 | 7.440 | 7.460 | 7.340 | 7.410 | 7.410 | 43,693,552 |
| 12 Dec 2022 | 7.600 | 7.620 | 7.350 | 7.440 | 7.440 | 37,040,499 |
| 09 Dec 2022 | 7.680 | 7.740 | 7.600 | 7.690 | 7.690 | 35,043,825 |
| 08 Dec 2022 | 7.530 | 7.700 | 7.510 | 7.650 | 7.650 | 29,534,257 |
| 07 Dec 2022 | 7.610 | 7.720 | 7.450 | 7.460 | 7.460 | 65,553,516 |
| 06 Dec 2022 | 7.400 | 7.640 | 7.380 | 7.620 | 7.620 | 37,752,806 |
| 05 Dec 2022 | 7.430 | 7.440 | 7.280 | 7.430 | 7.430 | 58,746,798 |
| 02 Dec 2022 | 7.430 | 7.470 | 7.330 | 7.410 | 7.410 | 31,555,123 |
| 01 Dec 2022 | 7.900 | 7.910 | 7.350 | 7.400 | 7.400 | 98,487,256 |
| 30 Nov 2022 | 7.820 | 7.900 | 7.700 | 7.860 | 7.860 | 82,233,202 |
| 29 Nov 2022 | 7.740 | 7.980 | 7.740 | 7.830 | 7.830 | 40,328,727 |
| 28 Nov 2022 | 7.660 | 7.740 | 7.420 | 7.680 | 7.680 | 20,302,652 |
| 25 Nov 2022 | 7.650 | 7.770 | 7.620 | 7.710 | 7.710 | 27,399,824 |
| 24 Nov 2022 | 7.660 | 7.690 | 7.500 | 7.590 | 7.590 | 25,212,276 |
| 23 Nov 2022 | 7.570 | 7.740 | 7.570 | 7.660 | 7.660 | 28,026,116 |
| 22 Nov 2022 | 7.310 | 7.600 | 7.280 | 7.560 | 7.560 | 38,332,129 |
| 21 Nov 2022 | 7.250 | 7.380 | 7.130 | 7.310 | 7.310 | 35,014,433 |
| 18 Nov 2022 | 7.370 | 7.380 | 7.240 | 7.300 | 7.300 | 34,081,922 |
| 17 Nov 2022 | 7.240 | 7.370 | 7.230 | 7.300 | 7.300 | 23,973,282 |
| 16 Nov 2022 | 7.130 | 7.280 | 7.080 | 7.220 | 7.220 | 71,951,422 |
| 15 Nov 2022 | 7.260 | 7.330 | 7.130 | 7.200 | 7.200 | 72,233,964 |
| 14 Nov 2022 | 7.750 | 7.870 | 7.210 | 7.300 | 7.300 | 81,438,860 |
| 11 Nov 2022 | 7.630 | 7.730 | 7.460 | 7.630 | 7.630 | 35,237,164 |
| 10 Nov 2022 | 7.550 | 7.550 | 7.370 | 7.480 | 7.480 | 24,343,917 |
| 09 Nov 2022 | 7.490 | 7.650 | 7.450 | 7.570 | 7.570 | 28,974,620 |
| 08 Nov 2022 | 7.190 | 7.510 | 7.160 | 7.500 | 7.500 | 41,510,229 |
| 07 Nov 2022 | 7.350 | 7.400 | 7.110 | 7.160 | 7.160 | 43,679,282 |
| 04 Nov 2022 | 7.160 | 7.440 | 7.160 | 7.390 | 7.390 | 37,326,657 |
| 03 Nov 2022 | 7.300 | 7.400 | 6.980 | 7.090 | 7.090 | 46,121,010 |
| 02 Nov 2022 | 7.430 | 7.430 | 7.240 | 7.270 | 7.270 | 23,323,050 |
| 01 Nov 2022 | 7.330 | 7.430 | 7.320 | 7.410 | 7.410 | 36,164,151 |
| 31 Oct 2022 | 7.450 | 7.520 | 7.190 | 7.240 | 7.240 | 46,511,975 |
| 28 Oct 2022 | 7.700 | 7.830 | 7.420 | 7.450 | 7.450 | 32,719,071 |
| 27 Oct 2022 | 7.570 | 7.810 | 7.570 | 7.640 | 7.640 | 15,927,164 |
| 26 Oct 2022 | 7.540 | 7.690 | 7.440 | 7.570 | 7.570 | 27,323,710 |
| 25 Oct 2022 | 7.510 | 7.600 | 7.420 | 7.540 | 7.540 | 31,672,730 |
| 24 Oct 2022 | 8.120 | 8.120 | 7.470 | 7.550 | 7.550 | 51,015,363 |
| 21 Oct 2022 | 8.390 | 8.390 | 8.120 | 8.140 | 8.140 | 27,053,181 |
| 20 Oct 2022 | 8.250 | 8.390 | 8.140 | 8.300 | 8.300 | 23,564,804 |
| 19 Oct 2022 | 8.280 | 8.420 | 8.260 | 8.350 | 8.350 | 32,635,730 |
| 18 Oct 2022 | 8.480 | 8.600 | 8.180 | 8.320 | 8.320 | 43,047,104 |
| 17 Oct 2022 | 8.290 | 8.460 | 8.250 | 8.410 | 8.410 | 17,468,625 |
| 14 Oct 2022 | 8.320 | 8.440 | 8.240 | 8.300 | 8.300 | 25,070,302 |
| 13 Oct 2022 | 8.280 | 8.290 | 8.170 | 8.210 | 8.210 | 13,590,571 |
| 12 Oct 2022 | 8.160 | 8.340 | 8.100 | 8.220 | 8.220 | 24,771,632 |
| 11 Oct 2022 | 8.180 | 8.300 | 8.110 | 8.160 | 8.160 | 22,364,180 |
| 10 Oct 2022 | 8.110 | 8.370 | 8.110 | 8.210 | 8.210 | 15,081,591 |
| 07 Oct 2022 | 8.390 | 8.410 | 8.240 | 8.300 | 8.300 | 5,488,372 |
| 06 Oct 2022 | 8.430 | 8.450 | 8.340 | 8.390 | 8.390 | 8,377,901 |
| 05 Oct 2022 | 8.270 | 8.480 | 8.250 | 8.410 | 8.410 | 21,198,245 |
| 03 Oct 2022 | 8.140 | 8.140 | 7.940 | 8.070 | 8.070 | 17,000,676 |
| 30 Sept 2022 | 7.890 | 8.240 | 7.850 | 8.140 | 8.140 | 27,640,385 |
| 29 Sept 2022 | 8.080 | 8.180 | 7.870 | 7.930 | 7.930 | 12,718,995 |
| 28 Sept 2022 | 8.220 | 8.260 | 7.990 | 8.050 | 8.050 | 30,157,856 |
| 27 Sept 2022 | 8.340 | 8.360 | 8.190 | 8.270 | 8.270 | 20,748,893 |
| 26 Sept 2022 | 8.390 | 8.450 | 8.100 | 8.350 | 8.350 | 25,666,320 |
| 23 Sept 2022 | 8.510 | 8.770 | 8.380 | 8.450 | 8.450 | 33,225,346 |
| 22 Sept 2022 | 8.450 | 8.580 | 8.250 | 8.560 | 8.560 | 24,297,815 |
| 21 Sept 2022 | 8.500 | 8.530 | 8.350 | 8.500 | 8.500 | 25,902,521 |
| 20 Sept 2022 | 8.520 | 8.540 | 8.400 | 8.440 | 8.440 | 17,735,397 |
| 19 Sept 2022 | 8.800 | 8.800 | 8.440 | 8.490 | 8.490 | 47,266,378 |
| 16 Sept 2022 | 8.800 | 8.860 | 8.760 | 8.820 | 8.820 | 57,748,494 |
| 15 Sept 2022 | 8.800 | 8.870 | 8.800 | 8.870 | 8.870 | 30,879,048 |
| 14 Sept 2022 | 8.680 | 8.870 | 8.620 | 8.850 | 8.850 | 39,051,713 |
| 13 Sept 2022 | 8.780 | 8.870 | 8.740 | 8.840 | 8.840 | 46,509,809 |
| 09 Sept 2022 | 8.640 | 8.820 | 8.640 | 8.800 | 8.800 | 21,563,526 |
| 08 Sept 2022 | 8.700 | 8.760 | 8.600 | 8.640 | 8.640 | 30,056,098 |
| *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.
