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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	16.56	17.07	17.07	17.12	16.56	16.28M
August 11, 2025	16.77	16.46	16.46	16.77	16.32	17.74M
August 08, 2025	16.72	16.7	16.7	16.78	16.54	15.99M
August 07, 2025	16.6	16.71	16.71	16.71	16.38	18.86M
August 06, 2025	16.51	16.37	16.37	16.71	16.33	12.44M
August 05, 2025	16.52	16.53	16.53	16.8	16.45	14.79M
August 04, 2025	16.32	16.36	16.36	16.5	16.24	14.88M
August 01, 2025	16.32	16.22	16.22	16.48	16.22	18.57M
July 31, 2025	16.5	16.32	16.32	16.52	16.24	24.24M
July 30, 2025	16.28	16.48	16.48	16.6	16.22	28.89M
July 29, 2025	16.3	16.38	16.38	16.62	16.12	30.19M
July 28, 2025	16.46	16.5	16.5	16.78	16.16	31.01M
July 25, 2025	16.12	16.28	16.28	16.42	16.1	23.77M
July 24, 2025	15.9	16.3	16.3	16.3	15.86	39.15M
July 23, 2025	15.64	15.82	15.82	15.86	15.38	40.21M
July 22, 2025	15.4	15.58	15.58	15.62	15.2	23.32M
July 21, 2025	15.6	15.38	15.38	15.7	15.22	24.13M
July 18, 2025	15.48	15.46	15.46	15.54	15.24	27.95M
July 17, 2025	15.48	15.3	15.3	15.48	15.2	12.51M
July 16, 2025	15.36	15.38	15.38	15.58	15.22	17.86M
July 15, 2025	15.78	15.34	15.34	15.78	15.24	20.29M
July 14, 2025	15.58	15.54	15.54	15.84	15.46	24.29M
July 11, 2025	15.12	15.54	15.54	15.78	15.12	46.26M
July 10, 2025	14.76	15.12	15.12	15.26	14.7	28.71M
July 09, 2025	15.1	14.78	14.78	15.18	14.76	26.44M
July 08, 2025	15.2	15.18	15.18	15.4	15.06	22.83M
July 07, 2025	15.04	15.34	15.34	15.34	14.94	20.93M
July 04, 2025	15.2	15.12	15.12	15.24	14.9	28.57M
July 03, 2025	15.5	15.42	15.06	15.5	15.06	24.35M
July 02, 2025	15.4	15.42	15.06	15.5	15.3	25.39M
June 30, 2025	15.58	15.2	14.84	15.58	15.16	27M
June 27, 2025	15.92	15.48	15.11	15.92	15.4	36M
June 26, 2025	16.08	15.86	15.49	16.12	15.76	21.18M
June 25, 2025	16.08	16.08	15.7	16.3	15.7	43.82M
June 24, 2025	15.46	15.94	15.56	16.02	15.22	47.62M
June 23, 2025	14.88	15.28	14.92	15.28	14.88	35.47M
June 20, 2025	14.68	14.94	14.94	15.14	14.68	39.5M
June 19, 2025	14.64	14.68	14.68	14.74	14.52	25.41M
June 18, 2025	14.96	14.64	14.64	14.96	14.58	20.59M
June 17, 2025	15.02	14.88	14.88	15.06	14.78	29.58M
June 16, 2025	15	14.98	14.98	15.24	14.82	24.23M

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