Singapore markets close in 4 hours 41 minutes

PICC Property and Casualty Company Limited (2328.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
7.250+0.010 (+0.14%)
As of 11:59AM HKT. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20237.2107.3007.1807.2507.25013,573,969
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
03 Jan 20237.3607.3907.2407.3807.38016,992,593
30 Dec 20227.3707.4807.3707.4107.41019,032,038
29 Dec 20227.4607.4607.3207.3707.37014,264,224
28 Dec 20227.4807.6007.4307.4807.48020,866,105
23 Dec 20227.4307.5407.3907.4807.4808,920,011
22 Dec 20227.4407.5007.4007.4407.44020,647,670
21 Dec 20227.3507.4107.2807.3607.36025,841,942
20 Dec 20227.3507.3807.2607.3507.35015,356,750
19 Dec 20227.3807.4207.3007.3507.35015,933,423
16 Dec 20227.4507.4507.3207.4307.43035,065,740
15 Dec 20227.4207.4607.3007.4007.40033,315,947
14 Dec 20227.4107.4207.3607.4207.42030,309,984
13 Dec 20227.4407.4607.3407.4107.41043,693,552
12 Dec 20227.6007.6207.3507.4407.44037,040,499
09 Dec 20227.6807.7407.6007.6907.69035,043,825
08 Dec 20227.5307.7007.5107.6507.65029,534,257
07 Dec 20227.6107.7207.4507.4607.46065,553,516
06 Dec 20227.4007.6407.3807.6207.62037,752,806
05 Dec 20227.4307.4407.2807.4307.43058,746,798
02 Dec 20227.4307.4707.3307.4107.41031,555,123
01 Dec 20227.9007.9107.3507.4007.40098,487,256
30 Nov 20227.8207.9007.7007.8607.86082,233,202
29 Nov 20227.7407.9807.7407.8307.83040,328,727
28 Nov 20227.6607.7407.4207.6807.68020,302,652
25 Nov 20227.6507.7707.6207.7107.71027,399,824
24 Nov 20227.6607.6907.5007.5907.59025,212,276
23 Nov 20227.5707.7407.5707.6607.66028,026,116
22 Nov 20227.3107.6007.2807.5607.56038,332,129
21 Nov 20227.2507.3807.1307.3107.31035,014,433
18 Nov 20227.3707.3807.2407.3007.30034,081,922
17 Nov 20227.2407.3707.2307.3007.30023,973,282
16 Nov 20227.1307.2807.0807.2207.22071,951,422
15 Nov 20227.2607.3307.1307.2007.20072,233,964
14 Nov 20227.7507.8707.2107.3007.30081,438,860
11 Nov 20227.6307.7307.4607.6307.63035,237,164
10 Nov 20227.5507.5507.3707.4807.48024,343,917
09 Nov 20227.4907.6507.4507.5707.57028,974,620
08 Nov 20227.1907.5107.1607.5007.50041,510,229
07 Nov 20227.3507.4007.1107.1607.16043,679,282
04 Nov 20227.1607.4407.1607.3907.39037,326,657
03 Nov 20227.3007.4006.9807.0907.09046,121,010
02 Nov 20227.4307.4307.2407.2707.27023,323,050
01 Nov 20227.3307.4307.3207.4107.41036,164,151
31 Oct 20227.4507.5207.1907.2407.24046,511,975
28 Oct 20227.7007.8307.4207.4507.45032,719,071
27 Oct 20227.5707.8107.5707.6407.64015,927,164
26 Oct 20227.5407.6907.4407.5707.57027,323,710
25 Oct 20227.5107.6007.4207.5407.54031,672,730
24 Oct 20228.1208.1207.4707.5507.55051,015,363
21 Oct 20228.3908.3908.1208.1408.14027,053,181
20 Oct 20228.2508.3908.1408.3008.30023,564,804
19 Oct 20228.2808.4208.2608.3508.35032,635,730
18 Oct 20228.4808.6008.1808.3208.32043,047,104
17 Oct 20228.2908.4608.2508.4108.41017,468,625
14 Oct 20228.3208.4408.2408.3008.30025,070,302
13 Oct 20228.2808.2908.1708.2108.21013,590,571
12 Oct 20228.1608.3408.1008.2208.22024,771,632
11 Oct 20228.1808.3008.1108.1608.16022,364,180
10 Oct 20228.1108.3708.1108.2108.21015,081,591
07 Oct 20228.3908.4108.2408.3008.3005,488,372
06 Oct 20228.4308.4508.3408.3908.3908,377,901
05 Oct 20228.2708.4808.2508.4108.41021,198,245
03 Oct 20228.1408.1407.9408.0708.07017,000,676
30 Sept 20227.8908.2407.8508.1408.14027,640,385
29 Sept 20228.0808.1807.8707.9307.93012,718,995
28 Sept 20228.2208.2607.9908.0508.05030,157,856
27 Sept 20228.3408.3608.1908.2708.27020,748,893
26 Sept 20228.3908.4508.1008.3508.35025,666,320
23 Sept 20228.5108.7708.3808.4508.45033,225,346
22 Sept 20228.4508.5808.2508.5608.56024,297,815
21 Sept 20228.5008.5308.3508.5008.50025,902,521
20 Sept 20228.5208.5408.4008.4408.44017,735,397
19 Sept 20228.8008.8008.4408.4908.49047,266,378
16 Sept 20228.8008.8608.7608.8208.82057,748,494
15 Sept 20228.8008.8708.8008.8708.87030,879,048
14 Sept 20228.6808.8708.6208.8508.85039,051,713
13 Sept 20228.7808.8708.7408.8408.84046,509,809
09 Sept 20228.6408.8208.6408.8008.80021,563,526
08 Sept 20228.7008.7608.6008.6408.64030,056,098
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...