PICC Property & Casualty Co., Ltd. Class H 2328
HKEX · Hong Kong SAR China · Finance
HKD 16.510.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 16.51 | 0.00% | HKD 16.59 | HKD 16.80 | HKD 16.39 | 18.65M |
| 2026-09-29 | HKD 16.51 | +0.06% | HKD 16.58 | HKD 16.66 | HKD 16.31 | 33.42M |
| 2026-09-28 | HKD 16.50 | +0.30% | HKD 16.88 | HKD 16.88 | HKD 16.45 | 21.84M |
| 2026-09-25 | HKD 16.45 | -1.79% | HKD 16.60 | HKD 16.66 | HKD 16.39 |
| 8.23M |
| 2026-09-24 | HKD 16.75 | -0.53% | HKD 16.66 | HKD 16.87 | HKD 16.65 | 16.45M |
| 2026-09-23 | HKD 16.84 | -0.24% | HKD 16.90 | HKD 16.95 | HKD 16.51 | 21.40M |
| 2026-09-22 | HKD 16.88 | -0.82% | HKD 16.80 | HKD 17.00 | HKD 16.78 | 22.32M |
| 2026-09-21 | HKD 17.02 | +1.67% | HKD 16.74 | HKD 17.06 | HKD 16.68 | 30.59M |
| 2026-09-18 | HKD 16.74 | -0.59% | HKD 16.80 | HKD 16.97 | HKD 16.71 | 29.02M |
| 2026-09-17 | HKD 16.84 | +0.18% | HKD 17.03 | HKD 17.06 | HKD 16.56 | 16.95M |
| 2026-09-16 | HKD 16.81 | +0.12% | HKD 16.79 | HKD 16.88 | HKD 16.66 | 11.95M |
| 2026-09-15 | HKD 16.79 | -1.41% | HKD 17.02 | HKD 17.08 | HKD 16.74 | 23.38M |
| 2026-09-14 | HKD 17.03 | -0.06% | HKD 16.98 | HKD 17.04 | HKD 16.83 | 15.39M |
| 2026-09-11 | HKD 17.04 | 0.00% | HKD 16.93 | HKD 17.10 | HKD 16.77 | 25.05M |
| 2026-09-10 | HKD 17.04 | +1.25% | HKD 16.75 | HKD 17.05 | HKD 16.66 | 23.10M |
| 2026-09-09 | HKD 16.83 | -0.41% | HKD 16.88 | HKD 17.05 | HKD 16.62 | 22.49M |
| 2026-09-08 | HKD 16.90 | -1.92% | HKD 17.23 | HKD 17.23 | HKD 16.74 | 31.47M |
| 2026-09-07 | HKD 17.23 | -1.82% | HKD 17.28 | HKD 17.80 | HKD 17.15 | 27.05M |
| 2026-09-04 | HKD 17.55 | +0.57% | HKD 17.60 | HKD 17.89 | HKD 17.45 | 21.01M |
| 2026-09-03 | HKD 17.45 | +1.16% | HKD 17.42 | HKD 17.65 | HKD 17.18 | 41.52M |
| 2026-09-02 | HKD 17.25 | -0.58% | HKD 17.26 | HKD 17.55 | HKD 17.17 | 28.86M |
| 2026-09-01 | HKD 17.35 | +1.82% | HKD 16.98 | HKD 17.45 | HKD 16.96 | 37.44M |
| 2026-08-31 | HKD 17.04 | +6.63% | HKD 16.33 | HKD 17.06 | HKD 16.30 | 56.79M |
| 2026-08-28 | HKD 15.98 | -0.87% | HKD 16.16 | HKD 16.29 | HKD 15.92 | 21.61M |
| 2026-08-27 | HKD 16.12 | -0.92% | HKD 16.38 | HKD 16.47 | HKD 16.00 | 12.25M |
| 2026-08-26 | HKD 16.27 | +0.68% | HKD 16.12 | HKD 16.37 | HKD 16.08 | 11.89M |
| 2026-08-25 | HKD 16.16 | -0.55% | HKD 16.45 | HKD 16.54 | HKD 16.00 | 11.60M |
| 2026-08-24 | HKD 16.25 | +0.99% | HKD 16.45 | HKD 16.45 | HKD 15.95 | 18.58M |
| 2026-08-21 | HKD 16.09 | +3.61% | HKD 15.46 | HKD 16.13 | HKD 15.46 | 25.07M |
| 2026-08-20 | HKD 15.53 | -1.33% | HKD 15.75 | HKD 15.85 | HKD 15.44 | 17.26M |
| 2026-08-19 | HKD 15.74 | +3.21% | HKD 15.25 | HKD 15.81 | HKD 15.22 | 25.55M |
| 2026-08-18 | HKD 15.25 | -1.23% | HKD 15.21 | HKD 15.48 | HKD 15.01 | 15.29M |
| 2026-08-17 | HKD 15.44 | +0.85% | HKD 15.33 | HKD 15.66 | HKD 15.28 | 14.55M |
| 2026-08-14 | HKD 15.31 | -0.20% | HKD 15.30 | HKD 15.41 | HKD 15.18 | 15.46M |
| 2026-08-13 | HKD 15.34 | -1.16% | HKD 15.44 | HKD 15.51 | HKD 15.21 | 20.33M |
| 2026-08-12 | HKD 15.52 | -0.58% | HKD 15.66 | HKD 15.66 | HKD 15.30 | 15.31M |
| 2026-08-11 | HKD 15.61 | -1.33% | HKD 15.71 | HKD 15.86 | HKD 15.58 | 18.35M |
| 2026-08-10 | HKD 15.82 | -0.82% | HKD 15.95 | HKD 15.97 | HKD 15.70 | 18.33M |
| 2026-08-07 | HKD 15.95 | -1.79% | HKD 16.21 | HKD 16.25 | HKD 15.85 | 15.95M |
| 2026-08-06 | HKD 16.24 | +1.50% | HKD 15.92 | HKD 16.31 | HKD 15.91 | 40.52M |
| 2026-08-05 | HKD 16.00 | -0.93% | HKD 15.98 | HKD 16.20 | HKD 15.92 | 32.12M |
| 2026-08-04 | HKD 16.15 | -0.06% | HKD 16.32 | HKD 16.50 | HKD 15.91 | 36.79M |
| 2026-08-03 | HKD 16.16 | -1.46% | HKD 16.66 | HKD 16.66 | HKD 16.12 | 42.54M |
| 2026-07-31 | HKD 16.40 | -2.38% | HKD 16.47 | HKD 16.61 | HKD 16.18 | 47.51M |
| 2026-07-30 | HKD 16.80 | +0.66% | HKD 16.78 | HKD 16.88 | HKD 16.58 | 43.79M |
| 2026-07-29 | HKD 16.69 | +2.90% | HKD 16.45 | HKD 16.73 | HKD 16.19 | 56.55M |
| 2026-07-28 | HKD 16.22 | +7.92% | HKD 14.48 | HKD 16.34 | HKD 14.48 | 71.26M |
| 2026-07-27 | HKD 15.03 | -0.13% | HKD 15.02 | HKD 15.09 | HKD 14.94 | 10.82M |
| 2026-07-24 | HKD 15.05 | +0.07% | HKD 15.04 | HKD 15.13 | HKD 14.97 | 11.67M |
| 2026-07-23 | HKD 15.04 | +1.01% | HKD 14.90 | HKD 15.18 | HKD 14.90 | 15.22M |
| 2026-07-22 | HKD 14.89 | +1.09% | HKD 14.50 | HKD 15.09 | HKD 14.50 | 26.68M |
| 2026-07-21 | HKD 14.73 | +0.82% | HKD 14.61 | HKD 15.09 | HKD 14.61 | 33.61M |
| 2026-07-20 | HKD 14.61 | +3.03% | HKD 14.22 | HKD 14.61 | HKD 14.09 | 17.87M |
| 2026-07-17 | HKD 14.18 | -0.63% | HKD 14.29 | HKD 14.53 | HKD 14.01 | 15.94M |
| 2026-07-16 | HKD 14.27 | 0.00% | HKD 14.25 | HKD 14.56 | HKD 14.23 | 16.47M |
| 2026-07-15 | HKD 14.27 | +0.07% | HKD 14.43 | HKD 14.49 | HKD 14.09 | 37.23M |
| 2026-07-14 | HKD 14.26 | +2.15% | HKD 13.96 | HKD 14.30 | HKD 13.75 | 27.96M |
| 2026-07-13 | HKD 13.96 | -1.55% | HKD 14.00 | HKD 14.26 | HKD 13.79 | 19.11M |
| 2026-07-10 | HKD 14.18 | -0.70% | HKD 14.51 | HKD 14.64 | HKD 14.10 | 31.21M |
| 2026-07-09 | HKD 14.28 | -4.03% | HKD 14.10 | HKD 14.86 | HKD 14.10 | 36.06M |
| 2026-07-08 | HKD 14.88 | +1.50% | HKD 14.60 | HKD 14.93 | HKD 14.54 | 32.43M |
| 2026-07-07 | HKD 14.66 | -1.28% | HKD 14.71 | HKD 14.92 | HKD 14.53 | 29.36M |
| 2026-07-06 | HKD 14.85 | +4.50% | HKD 14.22 | HKD 14.88 | HKD 14.17 | 27.30M |
| 2026-07-03 | HKD 14.21 | +1.00% | HKD 14.54 | HKD 14.54 | HKD 14.07 | 26.43M |
| 2026-07-02 | HKD 14.07 | -1.75% | HKD 13.92 | HKD 14.36 | HKD 13.83 | 44.77M |
| 2026-06-30 | HKD 14.32 | -1.24% | HKD 14.50 | HKD 14.75 | HKD 14.32 | 45.65M |
| 2026-06-29 | HKD 14.50 | +0.97% | HKD 14.33 | HKD 14.72 | HKD 14.25 | 44.52M |
| 2026-06-26 | HKD 14.36 | +0.14% | HKD 14.38 | HKD 14.47 | HKD 14.03 | 38.24M |
| 2026-06-25 | HKD 14.34 | -1.65% | HKD 14.62 | HKD 14.62 | HKD 14.06 | 42.94M |
| 2026-06-24 | HKD 14.58 | -1.82% | HKD 14.86 | HKD 14.96 | HKD 14.50 | 56.97M |
| 2026-06-23 | HKD 14.85 | -3.51% | HKD 15.38 | HKD 15.46 | HKD 14.64 | 49.26M |
| 2026-06-22 | HKD 15.39 | +2.26% | HKD 15.08 | HKD 15.58 | HKD 14.73 | 40.33M |
| 2026-06-18 | HKD 15.05 | -3.22% | HKD 15.10 | HKD 15.46 | HKD 14.86 | 46.81M |
| 2026-06-17 | HKD 15.55 | +0.65% | HKD 15.45 | HKD 15.70 | HKD 15.32 | 27.35M |
| 2026-06-16 | HKD 15.45 | -0.06% | HKD 15.46 | HKD 15.70 | HKD 15.35 | 27.97M |
| 2026-06-15 | HKD 15.46 | -0.58% | HKD 15.55 | HKD 15.75 | HKD 15.33 | 23.36M |
| 2026-06-12 | HKD 15.55 | +3.05% | HKD 15.22 | HKD 15.69 | HKD 15.20 | 41.65M |
| 2026-06-11 | HKD 15.09 | -0.92% | HKD 15.15 | HKD 15.44 | HKD 15.05 | 33.57M |
| 2026-06-10 | HKD 15.23 | +2.70% | HKD 14.83 | HKD 15.31 | HKD 14.65 | 60.43M |
| 2026-06-09 | HKD 14.83 | +0.88% | HKD 14.83 | HKD 15.06 | HKD 14.67 | 48.47M |
| 2026-06-08 | HKD 14.70 | +3.01% | HKD 14.00 | HKD 14.78 | HKD 14.00 | 56.51M |
| 2026-06-05 | HKD 14.27 | 0.00% | HKD 14.15 | HKD 14.46 | HKD 14.11 | 35.13M |
| 2026-06-04 | HKD 14.27 | +1.06% | HKD 14.08 | HKD 14.40 | HKD 14.01 | 40.08M |
| 2026-06-03 | HKD 14.12 | -1.53% | HKD 14.52 | HKD 14.52 | HKD 13.98 | 56.87M |
| 2026-06-02 | HKD 14.34 | -0.55% | HKD 14.19 | HKD 14.53 | HKD 14.19 | 46.96M |
| 2026-06-01 | HKD 14.42 | -0.89% | HKD 14.30 | HKD 14.48 | HKD 14.16 | 49.62M |
| 2026-05-29 | HKD 14.55 | +0.62% | HKD 14.61 | HKD 14.74 | HKD 14.33 | 62.31M |
| 2026-05-28 | HKD 14.46 | -2.82% | HKD 14.73 | HKD 14.92 | HKD 14.34 | 33.71M |
| 2026-05-27 | HKD 14.88 | +1.22% | HKD 14.79 | HKD 15.09 | HKD 14.62 | 35.01M |
| 2026-05-26 | HKD 14.70 | -0.54% | HKD 14.85 | HKD 14.99 | HKD 14.34 | 39.83M |