Canada markets closed

PICC Property and Casualty Company Limited (2328.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
10.060-0.040 (-0.40%)
As of 10:59AM HKT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20249.98010.0809.96010.06010.06020,420,376
Jun 25, 20249.96010.1609.91010.10010.10040,029,013
Jun 24, 20249.93010.0609.8409.9909.99016,193,757
Jun 21, 20249.99010.0809.8709.9509.95025,576,918
Jun 20, 202410.04010.1409.95010.04010.04021,139,595
Jun 19, 20249.94010.1609.94010.04010.04024,676,888
Jun 18, 20249.85010.1009.8509.9409.94021,964,245
Jun 17, 20249.72010.0409.6209.8509.85020,654,865
Jun 14, 20249.7109.8809.6609.7209.72037,034,156
Jun 13, 20249.7809.8709.7009.7909.79015,363,347
Jun 12, 20249.8909.9009.6709.7809.78020,790,000
Jun 11, 202410.02010.0609.8009.8709.87024,864,014
Jun 07, 20249.97010.1809.96010.14010.14016,310,143
Jun 06, 20249.99010.1609.9409.9709.97019,675,064
Jun 05, 202410.02010.3009.99010.08010.08023,123,984
Jun 04, 202410.10010.2209.99010.12010.12012,524,398
Jun 03, 202410.30010.36010.02010.08010.08032,350,565
May 31, 202410.16010.48010.16010.16010.16024,223,993
May 30, 202410.40010.40010.14010.20010.20018,356,370
May 29, 202410.36010.44010.22010.28010.28019,196,468
May 28, 202410.44010.58010.38010.44010.44010,158,363
May 27, 202410.28010.74010.28010.44010.44026,277,024
May 24, 202410.22010.40010.10010.28010.28017,466,022
May 23, 202410.22010.30010.08010.22010.22028,590,318
May 22, 202410.52010.56010.22010.30010.30027,991,819
May 21, 202410.58010.64010.44010.52010.52032,318,029
May 20, 202410.52010.88010.50010.64010.64038,020,974
May 17, 202410.34010.56010.30010.56010.56064,214,856
May 16, 202410.36010.52010.24010.34010.34041,313,289
May 14, 202410.26010.40010.22010.36010.36025,738,418
May 13, 202410.24010.38010.16010.34010.34035,906,183
May 10, 20249.88010.3809.88010.28010.28034,248,046
May 09, 20249.5809.9509.5809.8409.84040,710,338
May 08, 20249.5509.7309.4809.5809.58035,945,454
May 07, 20249.6409.7409.3809.5509.55063,097,694
May 06, 20249.5409.8309.4709.6209.62049,294,248
May 03, 20249.2509.5009.2509.4509.45028,513,637
May 02, 20249.6709.7309.2309.2309.23046,770,616
Apr 30, 20249.8009.8509.5509.7709.77089,462,784
Apr 29, 202410.04010.0409.7409.9809.98053,567,620
Apr 26, 202410.02010.2009.93010.04010.04038,239,931
Apr 25, 20249.99010.1609.91010.10010.10041,121,170
Apr 24, 20249.81010.0809.6109.9909.99032,736,628
Apr 23, 20249.5709.9909.4709.8209.82046,534,177
Apr 22, 20249.91010.0609.5709.6609.66093,114,275
Apr 19, 202410.18010.2609.88010.14010.14033,975,552
Apr 18, 20249.99010.5209.97010.24010.24040,768,923
Apr 17, 20249.90010.0609.7509.9909.99023,600,168
Apr 16, 202410.06010.2209.9409.9709.97021,268,272
Apr 15, 20249.89010.2809.82010.14010.14020,562,586
Apr 12, 202410.18010.1809.9509.9609.96025,543,206
Apr 11, 202410.10010.40010.00010.22010.22016,425,848
Apr 10, 202410.30010.36010.06010.12010.12030,963,209
Apr 09, 202410.50010.68010.22010.30010.30022,808,274
Apr 08, 202410.06010.72010.06010.50010.50027,998,823
Apr 05, 202410.46010.50010.10010.16010.16012,280,814
Apr 03, 202410.44010.64010.42010.52010.52017,471,116
Apr 02, 202410.42010.78010.40010.58010.58023,614,598
Mar 28, 202410.52010.58010.24010.32010.32029,635,192
Mar 27, 202410.32010.74010.22010.52010.52037,304,597
Mar 26, 202410.36010.50010.24010.30010.30020,308,845
Mar 25, 202410.48010.48010.34010.38010.38011,743,924
Mar 22, 202410.30010.60010.28010.50010.50019,284,228
Mar 21, 202410.38010.54010.26010.38010.38026,091,148
Mar 20, 202410.36010.60010.22010.38010.38031,924,278
Mar 19, 202410.48010.48010.28010.42010.42050,651,072
Mar 18, 202410.70010.70010.22010.58010.58046,805,669
Mar 15, 202411.12011.12010.52010.66010.66060,256,039
Mar 14, 202411.02011.54011.02011.20011.20037,144,795
Mar 13, 202411.08011.18010.94011.12011.12020,219,862
Mar 12, 202411.20011.34011.04011.16011.16024,657,667
Mar 11, 202411.04011.36011.02011.28011.28035,451,681
Mar 08, 202410.94011.04010.78011.02011.02022,622,562
Mar 07, 202410.62010.98010.56010.88010.88036,092,450
Mar 06, 202410.56010.76010.36010.68010.68019,626,446
Mar 05, 202410.56010.86010.48010.62010.62016,912,397
Mar 04, 202410.78010.80010.52010.68010.68019,057,720
Mar 01, 202410.70010.94010.66010.78010.78020,550,758
Feb 29, 202410.76010.98010.66010.72010.72034,559,601
Feb 28, 202410.86011.06010.74010.90010.90027,869,254
Feb 27, 202410.64011.00010.48010.90010.90028,776,315
Feb 26, 202410.66010.76010.54010.70010.70020,953,830
Feb 23, 202410.70010.88010.64010.70010.70022,866,595
Feb 22, 202410.08010.74010.06010.68010.68049,210,323
Feb 21, 20249.95010.1609.87010.06010.06034,822,118
Feb 20, 20249.79010.0809.79010.00010.00034,827,090
Feb 19, 20249.6509.8409.5709.7709.77034,308,638
Feb 16, 20249.6709.6809.4709.6509.65018,201,328
Feb 15, 20249.5009.6709.4709.6309.63011,374,906
Feb 14, 20249.3209.5409.3109.5109.5106,465,160
Feb 09, 20249.4609.4609.4609.4609.460-
Feb 08, 20249.7509.7909.4509.6109.61018,496,219
Feb 07, 20249.8609.9209.6109.7009.70022,672,086
Feb 06, 20249.5609.8709.5009.8409.84039,347,423
Feb 05, 20249.6809.8109.5309.6109.61017,453,234
Feb 02, 20249.7509.8909.5609.6809.68013,453,426
Feb 01, 20249.6709.7509.5809.7309.73016,327,052
Jan 31, 20249.5509.8109.3209.7209.72045,130,321
Jan 30, 20249.7009.7009.5009.5509.55022,786,319
Jan 29, 20249.7209.8809.5809.7109.71029,245,360
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...