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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.66	16.51	16.51	16.69	16.41	18.91M
February 16, 2026	16.57	16.66	16.66	16.79	16.53	7.22M
February 13, 2026	16.72	16.57	16.57	16.83	16.38	33.17M
February 12, 2026	16.32	16.84	16.84	16.97	16.26	44.83M
February 11, 2026	16.6	16.31	16.31	16.6	16.3	38.31M
February 10, 2026	16.48	16.5	16.5	16.55	16.18	36.96M
February 09, 2026	16.14	16.42	16.42	16.49	15.95	41.15M
February 06, 2026	15.6	15.83	15.83	15.93	15.58	23.23M
February 05, 2026	15.7	15.89	15.89	15.91	15.46	44.52M
February 04, 2026	15.87	15.84	15.84	15.95	15.69	25.78M
February 03, 2026	15.69	15.76	15.76	16.13	15.66	53.25M
February 02, 2026	16.09	15.8	15.8	16.09	15.63	37.29M
January 30, 2026	16.44	16.19	16.19	16.74	16.04	44.32M
January 29, 2026	16.2	16.39	16.39	16.62	16.05	44.67M
January 28, 2026	15.71	16.24	16.24	16.29	15.68	40.04M
January 27, 2026	15.73	15.73	15.73	15.87	15.6	43.92M
January 26, 2026	15.92	15.69	15.69	16.01	15.66	45.53M
January 23, 2026	15.89	15.83	15.83	16.05	15.65	46.43M
January 22, 2026	16.05	15.69	15.69	16.16	15.61	37.87M
January 21, 2026	16.02	16.03	16.03	16.14	15.94	28.74M
January 20, 2026	16.03	16.12	16.12	16.33	15.99	26.66M
January 19, 2026	16.03	16.02	16.02	16.25	15.93	21.65M
January 16, 2026	16.45	16.12	16.12	16.58	16.06	29.13M
January 15, 2026	16.58	16.33	16.33	16.74	16.25	32.62M
January 14, 2026	16.5	16.58	16.58	16.59	16.35	31.02M
January 13, 2026	16.33	16.53	16.53	16.83	16.32	47.7M
January 12, 2026	16.57	16.25	16.25	16.72	16.16	44.53M
January 09, 2026	16.55	16.57	16.57	16.77	16.36	24.56M
January 08, 2026	17	16.51	16.51	17	16.35	28.6M
January 07, 2026	17.44	17.08	17.08	17.49	16.92	80.31M
January 06, 2026	16.95	17.44	17.44	17.59	16.79	64.88M
January 05, 2026	16.4	16.95	16.95	17.08	16.37	42.39M
January 02, 2026	16.45	16.53	16.53	16.53	16.27	12.69M
December 31, 2025	16.44	16.36	16.36	16.47	16.27	8.2M
December 30, 2025	16.39	16.44	16.44	16.58	16.22	32.52M
December 29, 2025	16.57	16.38	16.38	17.2	16.31	37.33M
December 24, 2025	16.63	16.6	16.6	16.76	16.47	10.98M
December 23, 2025	16.68	16.62	16.62	16.95	16.58	16.55M
December 22, 2025	16.77	16.68	16.68	16.79	16.41	35.06M
December 19, 2025	16.71	16.66	16.66	16.71	16.43	35.32M
December 18, 2025	16.54	16.39	16.39	16.61	16.31	45.63M
December 17, 2025	16.5	16.46	16.46	16.62	16.21	61.83M
December 16, 2025	17	16.33	16.33	17.19	16.2	79.66M
December 15, 2025	16.75	16.95	16.95	17.36	16.68	42.15M
December 12, 2025	16.95	16.86	16.86	17.1	16.79	35.27M
December 11, 2025	16.78	16.74	16.74	16.96	16.6	50.83M
December 10, 2025	16.86	16.78	16.78	16.96	16.58	32.47M
December 09, 2025	17.25	16.97	16.97	17.37	16.74	36.86M
December 08, 2025	17.57	17.39	17.39	17.64	17.34	17.37M
December 05, 2025	16.97	17.43	17.43	17.49	16.97	40.59M
December 04, 2025	17.03	17	17	17.16	16.93	62.32M
December 03, 2025	17.61	17.04	17.04	17.61	16.99	48.74M
December 02, 2025	17.26	17.75	17.75	17.84	17.2	44.99M
December 01, 2025	17.66	17.18	17.18	17.83	16.55	94.21M
November 28, 2025	18.11	17.66	17.66	18.11	17.66	13.67M
November 27, 2025	17.9	17.97	17.97	18.1	17.78	15.78M
November 26, 2025	18.08	17.97	17.97	18.12	17.73	16.68M
November 25, 2025	17.72	17.91	17.91	17.99	17.72	23.47M
November 24, 2025	17.9	17.72	17.72	18.04	17.54	44.17M
November 21, 2025	18.09	17.77	17.77	18.14	17.69	29.88M

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