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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	18.54	18.4	18.4	18.62	18.25	14.88M
November 19, 2025	18.42	18.39	18.39	18.66	18.28	12.15M
November 18, 2025	19	18.43	18.43	19.08	18.34	16.5M
November 17, 2025	18.75	19	19	19.07	18.68	19.93M
November 14, 2025	18.9	18.75	18.75	19.05	18.74	22.02M
November 13, 2025	19.22	19.23	19.23	19.28	18.86	17.71M
November 12, 2025	18.64	19.22	19.22	19.24	18.48	24.17M
November 11, 2025	19.28	18.62	18.62	19.28	18.42	37.04M
November 10, 2025	19.11	19.13	19.13	19.36	18.97	28.83M
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

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