HKSE - Delayed Quote
HKD
PICC Property and Casualty Company Limited (2328.HK)
16.280
+0.370
(+2.33%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.130
16.470
15.750
16.280
16.280
49,019,415
Oct 29, 2026
15.770
15.990
15.610
15.910
15.910
44,008,812
Oct 28, 2026
15.820
15.900
15.470
15.610
15.610
29,210,637
Oct 27, 2026
15.470
15.870
15.440
15.820
15.820
39,077,107
Oct 26, 2026
15.300
15.620
15.150
15.440
15.440
33,349,045
Oct 23, 2026
15.190
15.590
14.930
15.230
15.230
59,619,112
Oct 22, 2026
14.920
15.060
14.690
14.980
14.980
40,880,501
Oct 21, 2026
15.070
15.070
14.820
14.880
14.880
24,801,740
Oct 20, 2026
15.090
15.370
14.840
14.880
14.880
38,645,725
Oct 16, 2026
15.930
15.930
15.170
15.220
15.220
45,768,226
Oct 15, 2026
15.730
15.900
15.480
15.750
15.750
34,771,424
Oct 14, 2026
15.900
15.900
15.530
15.720
15.720
38,599,054
Oct 13, 2026
16.170
16.220
15.830
15.920
15.920
30,354,555
Oct 12, 2026
16.020
16.380
15.880
16.110
16.110
35,035,256
Oct 9, 2026
15.980
16.240
15.760
15.810
15.810
27,213,499
Oct 8, 2026
15.580
16.210
15.580
15.940
15.940
30,713,787
Oct 7, 2026
0.395137
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
15.700
15.700
15.440
15.550
15.550
12,586,386
Oct 6, 2026
16.090
16.110
15.980
16.020
15.625
16,350,571
Oct 5, 2026
15.990
15.990
15.720
15.910
15.518
8,778,039
Oct 2, 2026
15.800
16.200
15.770
15.860
15.469
20,637,670
Sep 30, 2026
16.590
16.800
16.390
16.510
16.103
18,652,728
Sep 29, 2026
16.580
16.660
16.310
16.510
16.103
33,419,444
Sep 28, 2026
16.880
16.880
16.450
16.500
16.093
21,837,745
Sep 25, 2026
16.600
16.660
16.390
16.450
16.044
8,232,434
Sep 24, 2026
16.660
16.870
16.650
16.750
16.337
16,451,440
Sep 23, 2026
16.900
16.950
16.510
16.840
16.425
21,396,682
Sep 22, 2026
16.800
17.000
16.780
16.880
16.464
22,322,237
Sep 21, 2026
16.740
17.060
16.680
17.020
16.600
30,590,001
Sep 18, 2026
16.800
16.970
16.710
16.740
16.327
29,018,537
Sep 17, 2026
17.030
17.060
16.560
16.840
16.425
16,950,503
Sep 16, 2026
16.790
16.880
16.660
16.810
16.395
11,952,969
Sep 15, 2026
17.020
17.080
16.740
16.790
16.376
23,380,022
Sep 14, 2026
16.980
17.040
16.830
17.030
16.610
15,393,441
Sep 11, 2026
16.930
17.100
16.770
17.040
16.620
25,051,526
Sep 10, 2026
16.750
17.050
16.660
17.040
16.620
23,096,987
Sep 9, 2026
16.880
17.050
16.620
16.830
16.415
22,487,394
Sep 8, 2026
17.230
17.230
16.740
16.900
16.483
31,470,244
Sep 7, 2026
17.280
17.800
17.150
17.230
16.805
27,054,791
Sep 4, 2026
17.600
17.890
17.450
17.550
17.117
21,011,416
Sep 3, 2026
17.420
17.650
17.180
17.450
17.020
41,524,580
Sep 2, 2026
17.260
17.550
17.170
17.250
16.825
28,859,650
Sep 1, 2026
16.980
17.450
16.960
17.350
16.922
37,438,538
Aug 31, 2026
16.330
17.060
16.300
17.040
16.620
56,790,981
Aug 28, 2026
16.160
16.290
15.920
15.980
15.586
21,610,615
Aug 27, 2026
16.380
16.470
16.000
16.120
15.722
12,252,992
Aug 26, 2026
16.120
16.370
16.080
16.270
15.869
11,885,695
Aug 25, 2026
16.450
16.540
16.000
16.160
15.761
11,597,615
Aug 24, 2026
16.450
16.450
15.950
16.250
15.849
18,581,026
Aug 21, 2026
15.460
16.130
15.460
16.090
15.693
25,070,998
Aug 20, 2026
15.750
15.850
15.440
15.530
15.147
17,255,550
Aug 19, 2026
15.250
15.810
15.220
15.740
15.352
25,547,473
Aug 18, 2026
15.210
15.480
15.010
15.250
14.874
15,286,784
Aug 17, 2026
15.330
15.660
15.280
15.440
15.059
14,553,332
Aug 14, 2026
15.300
15.410
15.180
15.310
14.932
15,464,856
Aug 13, 2026
15.440
15.510
15.210
15.340
14.962
20,332,772
Aug 12, 2026
15.660
15.660
15.300
15.520
15.137
15,309,893
Aug 11, 2026
15.710
15.860
15.580
15.610
15.225
18,351,807
Aug 10, 2026
15.950
15.970
15.700
15.820
15.430
18,327,693
Aug 7, 2026
16.210
16.250
15.850
15.950
15.557
15,948,442
Aug 6, 2026
15.920
16.310
15.910
16.240
15.839
40,520,022
Aug 5, 2026
15.980
16.200
15.920
16.000
15.605
32,117,156
Aug 4, 2026
16.320
16.500
15.910
16.150
15.752
36,785,274
Aug 3, 2026
16.660
16.660
16.120
16.160
15.761
42,541,390
Jul 31, 2026
16.470
16.610
16.180
16.400
15.995
47,511,376
Jul 30, 2026
16.780
16.880
16.580
16.800
16.386
43,793,087
Jul 29, 2026
16.450
16.730
16.190
16.690
16.278
56,548,043
Jul 28, 2026
14.480
16.340
14.480
16.220
15.820
71,257,225
Jul 27, 2026
15.020
15.090
14.940
15.030
14.659
10,815,212
Jul 24, 2026
15.040
15.130
14.970
15.050
14.679
11,673,383
Jul 23, 2026
14.900
15.180
14.900
15.040
14.669
15,224,749
Jul 22, 2026
14.500
15.090
14.500
14.890
14.523
26,676,377
Jul 21, 2026
14.610
15.090
14.610
14.730
14.367
33,614,327
Jul 20, 2026
14.220
14.610
14.090
14.610
14.250
17,874,171
Jul 17, 2026
14.290
14.530
14.010
14.180
13.830
15,937,800
Jul 16, 2026
14.250
14.560
14.230
14.270
13.918
16,466,151
Jul 15, 2026
14.430
14.490
14.090
14.270
13.918
37,231,227
Jul 14, 2026
13.960
14.300
13.750
14.260
13.908
27,961,109
Jul 13, 2026
14.000
14.260
13.790
13.960
13.616
19,108,178
Jul 10, 2026
14.510
14.640
14.100
14.180
13.830
31,207,237
Jul 9, 2026
14.100
14.860
14.100
14.280
13.928
36,061,065
Jul 8, 2026
14.600
14.930
14.540
14.880
14.513
32,432,917
Jul 7, 2026
14.710
14.920
14.530
14.660
14.298
29,361,031
Jul 6, 2026
14.220
14.880
14.170
14.850
14.484
27,300,762
Jul 3, 2026
14.540
14.540
14.070
14.210
13.860
26,426,453
Jul 2, 2026
0.505993
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
13.920
14.360
13.830
14.070
13.723
44,771,389
Jun 30, 2026
14.500
14.750
14.320
14.320
13.473
45,649,782
Jun 29, 2026
14.330
14.720
14.250
14.500
13.643
44,522,404
Jun 26, 2026
14.380
14.470
14.030
14.360
13.511
38,244,696
Jun 25, 2026
14.620
14.620
14.060
14.340
13.492
42,937,790
Jun 24, 2026
14.860
14.960
14.500
14.580
13.718
56,974,158
Jun 23, 2026
15.380
15.460
14.640
14.850
13.972
49,259,355
Jun 22, 2026
15.080
15.580
14.730
15.390
14.480
40,334,715
Jun 18, 2026
15.100
15.460
14.860
15.050
14.160
46,813,831
Jun 17, 2026
15.450
15.700
15.320
15.550
14.631
27,345,362
Jun 16, 2026
15.460
15.700
15.350
15.450
14.536
27,968,719
Jun 15, 2026
15.550
15.750
15.330
15.460
14.546
23,360,761
Jun 12, 2026
15.220
15.690
15.200
15.550
14.631
41,654,250
Jun 11, 2026
15.150
15.440
15.050
15.090
14.198
33,571,553
Jun 10, 2026
14.830
15.310
14.650
15.230
14.329
60,428,723
Jun 9, 2026
14.830
15.060
14.670
14.830
13.953
48,467,883
Jun 8, 2026
14.000
14.780
14.000
14.700
13.831
56,508,337
Jun 5, 2026
14.150
14.460
14.110
14.270
13.426
35,131,169
Jun 4, 2026
14.080
14.400
14.010
14.270
13.426
40,080,723
Jun 3, 2026
14.520
14.520
13.980
14.120
13.285
56,865,358
Jun 2, 2026
14.190
14.530
14.190
14.340
13.492
46,959,362
Jun 1, 2026
14.300
14.480
14.160
14.420
13.567
49,621,647
May 29, 2026
14.610
14.740
14.330
14.550
13.690
62,305,387
May 28, 2026
14.730
14.920
14.340
14.460
13.605
33,711,774
May 27, 2026
14.790
15.090
14.620
14.880
14.000
35,008,575
May 26, 2026
14.850
14.990
14.340
14.700
13.831
39,829,192
May 22, 2026
14.950
14.970
14.740
14.780
13.906
26,436,105
May 21, 2026
15.230
15.270
14.810
14.880
14.000
27,127,088
May 20, 2026
15.620
15.840
15.090
15.140
14.245
53,263,724
May 19, 2026
15.470
15.830
15.310
15.620
14.696
99,654,591
May 18, 2026
15.330
15.580
15.110
15.430
14.518
77,329,086
May 15, 2026
15.110
15.650
15.110
15.330
14.424
92,063,973
May 14, 2026
15.450
15.460
15.040
15.370
14.461
61,246,322
May 13, 2026
15.340
15.410
15.010
15.160
14.264
48,418,426
May 12, 2026
15.170
15.530
15.170
15.340
14.433
57,226,872
May 11, 2026
14.880
15.390
14.850
15.160
14.264
56,871,676
May 8, 2026
14.700
15.080
14.610
14.880
14.000
50,299,076
May 7, 2026
14.130
15.080
14.130
14.870
13.991
75,811,652
May 6, 2026
13.980
14.080
13.790
14.040
13.210
31,055,248
May 5, 2026
14.030
14.080
13.860
13.970
13.144
10,402,980
May 4, 2026
14.050
14.230
13.960
14.080
13.247
23,862,737
Apr 30, 2026
13.800
14.470
13.800
14.010
13.182
42,341,075
Apr 29, 2026
14.050
14.590
14.050
14.460
13.605
30,015,299
Apr 28, 2026
14.100
14.220
14.010
14.050
13.219
20,206,667
Apr 27, 2026
14.220
14.290
14.060
14.100
13.266
30,116,803
Apr 24, 2026
14.010
14.320
13.920
14.210
13.370
23,849,361
Apr 23, 2026
14.430
14.430
14.020
14.050
13.219
25,372,680
Apr 22, 2026
14.460
14.580
14.240
14.290
13.445
30,379,411
Apr 21, 2026
14.370
14.590
14.300
14.550
13.690
35,411,672
Apr 20, 2026
14.530
14.530
14.170
14.370
13.520
31,178,194
Apr 17, 2026
14.630
14.730
14.210
14.420
13.567
46,098,695
Apr 16, 2026
14.660
14.810
14.630
14.730
13.859
31,485,303
Apr 15, 2026
14.810
14.920
14.680
14.730
13.859
26,882,665
Apr 14, 2026
14.690
14.840
14.650
14.740
13.868
33,570,192
Apr 13, 2026
14.650
14.690
14.340
14.600
13.737
35,895,532
Apr 10, 2026
14.700
14.920
14.570
14.800
13.925
30,750,381
Apr 9, 2026
14.620
14.920
14.620
14.700
13.831
27,166,010
Apr 8, 2026
15.180
15.180
14.560
14.740
13.868
59,247,662
Apr 2, 2026
14.500
14.600
14.400
14.510
13.652
28,667,990
Apr 1, 2026
14.540
14.750
14.400
14.620
13.756
35,250,498
Mar 31, 2026
14.400
14.680
14.020
14.260
13.417
46,544,349
Mar 30, 2026
14.500
14.700
14.210
14.490
13.633
51,959,967
Mar 27, 2026
14.590
14.990
13.650
14.800
13.925
99,325,104
Mar 26, 2026
15.330
15.370
14.850
14.980
14.094
26,582,935
Mar 25, 2026
15.230
15.480
15.110
15.320
14.414
23,710,035
Mar 24, 2026
14.830
15.190
14.560
15.120
14.226
36,237,520
Mar 23, 2026
15.000
15.080
14.520
14.590
13.727
43,844,512
Mar 20, 2026
15.410
15.630
15.200
15.230
14.329
45,422,484
Mar 19, 2026
15.430
15.680
15.380
15.580
14.659
26,371,592
Mar 18, 2026
15.680
15.990
15.640
15.720
14.791
29,839,560
Mar 17, 2026
15.760
16.010
15.590
15.640
14.715
30,698,164
Mar 16, 2026
15.740
15.920
15.310
15.760
14.828
36,234,984
Mar 13, 2026
15.340
15.860
15.320
15.740
14.809
39,344,156
Mar 12, 2026
15.400
15.540
15.200
15.380
14.471
26,841,080
Mar 11, 2026
15.680
15.780
15.380
15.570
14.649
18,810,434
Mar 10, 2026
15.610
15.790
15.350
15.680
14.753
21,101,390
Mar 9, 2026
15.320
15.560
15.160
15.280
14.377
46,433,049
Mar 6, 2026
15.600
15.840
15.440
15.780
14.847
24,170,016
Mar 5, 2026
15.720
15.940
15.520
15.590
14.668
25,814,299
Mar 4, 2026
15.700
15.700
15.320
15.530
14.612
43,336,696
Mar 3, 2026
16.190
16.190
15.750
15.790
14.856
24,016,968
Mar 2, 2026
15.730
16.180
15.700
15.880
14.941
28,969,173
Feb 27, 2026
15.950
16.280
15.900
16.190
15.233
30,187,484
Feb 26, 2026
16.590
16.720
16.040
16.130
15.176
35,681,949
Feb 25, 2026
16.440
16.710
16.310
16.590
15.609
23,756,977
Feb 24, 2026
16.670
16.960
16.340
16.510
15.534
28,425,497
Feb 23, 2026
16.900
17.010
16.780
16.930
15.929
17,959,866
Feb 20, 2026
16.660
16.690
16.410
16.510
15.534
18,880,721
Feb 16, 2026
16.750
16.750
16.750
16.750
15.760
-
Feb 13, 2026
16.720
16.830
16.380
16.570
15.590
33,166,367
Feb 12, 2026
16.320
16.970
16.260
16.840
15.844
44,823,089
Feb 11, 2026
16.600
16.600
16.300
16.310
15.346
38,296,547
Feb 10, 2026
16.480
16.550
16.180
16.500
15.524
36,938,709
Feb 9, 2026
16.140
16.490
15.950
16.420
15.449
41,132,911
Feb 6, 2026
15.600
15.930
15.580
15.830
14.894
23,231,004
Feb 5, 2026
15.700
15.910
15.460
15.890
14.950
44,463,449
Feb 4, 2026
15.870
15.950
15.690
15.840
14.903
25,779,094
Feb 3, 2026
15.690
16.130
15.660
15.760
14.828
53,220,451
Feb 2, 2026
16.090
16.090
15.630
15.800
14.866
37,294,743
Jan 30, 2026
16.440
16.740
16.040
16.190
15.233
44,324,496
Jan 29, 2026
16.200
16.620
16.050
16.390
15.421
44,667,574
Jan 28, 2026
15.710
16.330
15.680
16.330
15.364
47,948,407
Jan 27, 2026
15.730
15.870
15.600
15.730
14.800
43,870,534
Jan 26, 2026
15.920
16.010
15.660
15.690
14.762
45,527,226
Jan 23, 2026
15.890
16.050
15.650
15.830
14.894
46,409,274
Jan 22, 2026
16.050
16.160
15.610
15.740
14.809
44,674,555
Jan 21, 2026
16.020
16.140
15.940
16.030
15.082
30,657,005
Jan 20, 2026
16.030
16.330
15.990
16.120
15.167
26,661,426
Jan 19, 2026
16.030
16.250
15.930
16.020
15.073
21,634,452
Jan 16, 2026
16.450
16.580
16.060
16.140
15.186
33,411,411
Jan 15, 2026
16.580
16.740
16.250
16.330
15.364
32,612,601
Jan 14, 2026
16.500
16.590
16.350
16.580
15.600
31,024,600
Jan 13, 2026
16.330
16.830
16.320
16.530
15.553
47,696,778
Jan 12, 2026
16.570
16.720
16.160
16.250
15.289
44,526,794
Jan 9, 2026
16.550
16.770
16.360
16.570
15.590
24,549,273
Jan 8, 2026
17.000
17.000
16.350
16.510
15.534
28,562,939
Jan 7, 2026
17.440
17.490
16.920
17.080
16.070
83,314,310
Jan 6, 2026
16.950
17.590
16.790
17.440
16.409
64,872,937
Jan 5, 2026
16.400
17.080
16.370
16.950
15.948
42,333,196
Jan 2, 2026
16.450
16.530
16.270
16.530
15.553
12,682,863
Dec 31, 2025
16.320
16.320
16.320
16.320
15.355
-
Dec 30, 2025
16.390
16.580
16.220
16.440
15.468
32,505,722
Dec 29, 2025
16.570
17.200
16.310
16.380
15.411
37,326,245
Dec 24, 2025
16.600
16.600
16.600
16.600
15.618
-
Dec 23, 2025
16.680
16.950
16.580
16.620
15.637
18,215,035
Dec 22, 2025
16.770
16.790
16.410
16.680
15.694
35,055,299
Dec 19, 2025
16.710
16.710
16.430
16.660
15.675
35,319,549
Dec 18, 2025
16.540
16.610
16.310
16.500
15.524
51,060,782
Dec 17, 2025
16.500
16.620
16.210
16.540
15.562
68,939,612
Dec 16, 2025
17.000
17.190
16.200
16.340
15.374
87,215,302
Dec 15, 2025
16.750
17.360
16.680
16.950
15.948
42,150,072
Dec 12, 2025
16.950
17.100
16.790
16.950
15.948
42,203,655
Dec 11, 2025
16.780
16.960
16.600
16.740
15.750
50,789,362
Dec 10, 2025
16.860
16.960
16.580
16.780
15.788
32,423,293
Dec 9, 2025
17.250
17.370
16.740
16.970
15.967
36,812,497
Dec 8, 2025
17.570
17.640
17.340
17.390
16.362
17,331,314
Dec 5, 2025
16.970
17.490
16.970
17.430
16.399
40,473,311
Dec 4, 2025
17.030
17.160
16.930
17.000
15.995
62,317,991
Dec 3, 2025
17.610
17.610
16.990
17.040
16.032
48,733,887
Dec 2, 2025
17.260
17.840
17.200
17.750
16.700
44,993,042
Dec 1, 2025
17.660
17.830
16.550
17.180
16.164
94,199,212
Nov 28, 2025
18.110
18.110
17.660
17.660
16.616
13,645,588
Nov 27, 2025
17.900
18.100
17.780
17.970
16.907
15,775,044
Nov 26, 2025
18.080
18.120
17.730
17.970
16.907
18,757,122
Nov 25, 2025
17.720
17.990
17.720
17.910
16.851
23,470,300
Nov 24, 2025
17.900
18.040
17.540
17.720
16.672
44,022,117
Nov 21, 2025
18.090
18.140
17.690
17.770
16.719
29,859,127
Nov 20, 2025
18.540
18.620
18.250
18.400
17.312
14,784,250
Nov 19, 2025
18.420
18.660
18.280
18.390
17.303
12,146,231
Nov 18, 2025
19.000
19.080
18.340
18.430
17.340
16,499,735
Nov 17, 2025
18.750
19.070
18.680
19.000
17.877
19,933,401
Nov 14, 2025
18.900
19.050
18.740
18.750
17.641
22,018,705
Nov 13, 2025
19.220
19.280
18.860
19.230
18.093
17,705,207
Nov 12, 2025
18.640
19.240
18.480
19.220
18.084
24,103,194
Nov 11, 2025
19.280
19.280
18.420
18.620
17.519
36,885,513
Nov 10, 2025
19.110
19.360
18.970
19.130
17.999
28,826,750
Nov 7, 2025
19.020
19.280
18.820
19.280
18.140
28,366,190
Nov 6, 2025
18.220
19.040
18.220
19.020
17.895
22,814,728
Nov 5, 2025
18.200
18.490
17.860
18.430
17.340
22,630,165
Nov 4, 2025
0.263048
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
18.300
18.580
18.290
18.300
17.218
21,105,467
Nov 3, 2025
18.280
18.770
18.200
18.690
17.337
13,868,472
Oct 31, 2025
18.880
18.880
18.280
18.360
17.031
28,330,834
Oct 30, 2025
19.190
19.690
18.780
18.960
17.588
32,438,059
