PICC Property and Casualty Company Limited - 2328.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.02	19.28	19.28	19.28	18.82	28.38M
November 06, 2025	18.22	19.02	19.02	19.04	18.22	22.82M
November 05, 2025	18.2	18.43	18.43	18.49	17.86	22.66M
November 04, 2025	18.3	18.3	18.3	18.58	18.29	21.11M
November 03, 2025	18.28	18.69	18.43	18.77	18.2	13.87M
October 31, 2025	18.88	18.36	18.1	18.88	18.28	28.34M
October 30, 2025	19.19	18.96	18.69	19.69	18.78	32.44M
October 28, 2025	19.3	19.35	19.08	19.59	19.24	16.62M
October 27, 2025	19.6	19.37	19.1	19.74	19.21	16.78M
October 24, 2025	19.23	19.27	19.27	19.36	19.01	12.42M
October 23, 2025	19.04	19.23	19.23	19.38	18.98	12.63M
October 22, 2025	19.32	19.05	19.05	19.32	18.94	14.21M
October 21, 2025	19	19.04	19.04	19.4	18.93	14.23M
October 20, 2025	19.34	18.75	18.75	19.34	18.64	11.68M
October 17, 2025	18.95	18.66	18.66	19.35	18.53	39.21M
October 16, 2025	18.68	18.78	18.78	19	18.51	20.91M
October 15, 2025	18.36	18.69	18.69	18.8	18.24	28.12M
October 14, 2025	17.91	18.07	18.07	18.35	17.8	32.94M
October 13, 2025	17.26	17.91	17.91	18.09	17.26	38.76M
October 10, 2025	18.36	18.36	18.36	18.64	18.16	33.37M
October 09, 2025	17.95	18.39	18.39	18.45	17.78	23.84M
October 08, 2025	17.82	17.86	17.86	17.86	17.62	13.29M
October 06, 2025	17.6	17.82	17.82	17.97	17.6	8.51M
October 03, 2025	17.8	17.77	17.77	17.84	17.6	13.71M
October 02, 2025	17.43	17.88	17.88	17.92	17.4	18.7M
September 30, 2025	17.58	17.56	17.56	17.96	17.45	43.9M
September 29, 2025	17.45	17.68	17.68	17.79	17.23	22.8M
September 26, 2025	17.02	17.45	17.45	17.6	17.02	14.84M
September 25, 2025	17.3	17.23	17.23	17.39	17	17.22M
September 24, 2025	17.3	17.34	17.34	17.43	17.13	15.1M
September 23, 2025	17.31	17.3	17.3	17.5	17.19	14.37M
September 22, 2025	17.69	17.37	17.37	17.82	17.21	23.01M
September 19, 2025	17.46	17.84	17.84	17.89	17.41	34.98M
September 18, 2025	18	17.37	17.37	18.09	17.21	38.39M
September 17, 2025	17.95	18.04	18.04	18.07	17.71	22.08M
September 16, 2025	18.5	18.05	18.05	18.68	17.99	22.18M
September 15, 2025	18.72	18.5	18.5	18.87	18.44	17.14M
September 12, 2025	18.48	18.75	18.75	19.03	18.48	18.47M
September 11, 2025	18.85	18.65	18.65	18.92	18.56	14.31M
September 10, 2025	18.4	18.94	18.94	18.99	18.38	17.58M
September 09, 2025	18.17	18.33	18.33	18.55	18.12	20.51M
September 08, 2025	18	18.17	18.17	18.24	17.94	13.64M
September 05, 2025	18.16	18.12	18.12	18.33	17.89	18.54M
September 04, 2025	18.7	18.18	18.18	18.8	18.05	20.15M
September 03, 2025	18.62	18.42	18.42	18.95	18.39	13.59M
September 02, 2025	18.22	18.54	18.54	18.72	18.22	17.12M
September 01, 2025	18.98	18.33	18.33	18.98	18.26	15.24M
August 29, 2025	18.79	18.76	18.76	19.01	18.6	28.64M
August 28, 2025	18.85	18.79	18.79	19.81	18.72	37.67M
August 27, 2025	18.2	18.22	18.22	18.63	17.97	33.64M
August 26, 2025	18.22	18.32	18.32	18.4	18	36.57M
August 25, 2025	18.42	18.11	18.11	18.58	17.99	45.74M
August 22, 2025	18.2	18.46	18.46	18.59	18.2	28.15M
August 21, 2025	18.1	18.23	18.23	18.46	18.1	54.7M
August 20, 2025	18.5	18.39	18.39	18.62	18.12	34.68M
August 19, 2025	18.68	18.59	18.59	18.77	18.29	31.47M
August 18, 2025	18.33	18.71	18.71	18.83	18.14	32.56M
August 15, 2025	18	18.33	18.33	18.47	18	40.46M
August 14, 2025	17.82	18.38	18.38	18.4	17.6	53.36M
August 13, 2025	17.07	17.43	17.43	17.62	16.94	29.98M

PICC Property and Casualty Company Limited (2328.HK) HKSE