Skip to main content
PICC Property and Casualty Company Limited (HKG:2328)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.46
+0.41 (2.92%)
Apr 29, 2026, 4:08 PM HKT

HKG:2328 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.0514.5614.0514.54-3.49%12,175,052
Apr 28, 202614.1014.2214.0114.0514.05-0.35%20,206,667
Apr 27, 202614.2214.2914.0614.1014.10-0.77%30,116,803
Apr 24, 202614.0114.3213.9214.2114.211.14%23,849,361
Apr 23, 202614.4314.4314.0214.0514.05-1.68%25,372,680
Apr 22, 202614.4614.5814.2414.2914.29-1.79%30,379,410
Apr 21, 202614.3714.5914.3014.5514.551.25%35,411,672
Apr 20, 202614.5314.5314.1714.3714.37-0.35%31,178,194
Apr 17, 202614.6314.7314.2114.4214.42-2.10%46,098,690
Apr 16, 202614.6614.8114.6314.7314.73-31,485,303
Apr 15, 202614.8114.9214.6814.7314.73-0.07%26,882,660
Apr 14, 202614.6914.8414.6514.7414.740.96%33,570,192
Apr 13, 202614.6514.6914.3414.6014.60-1.35%35,895,530
Apr 10, 202614.7014.9214.5714.8014.800.68%30,750,380
Apr 9, 202614.6214.9214.6214.7014.70-0.27%27,166,010
Apr 8, 202615.1815.1814.5614.7414.741.59%59,247,660
Apr 2, 202614.5014.6014.4014.5114.51-0.75%28,667,990
Apr 1, 202614.5414.7514.4014.6214.622.52%35,250,490
Mar 31, 202614.4014.6814.0214.2614.26-1.59%46,544,340
Mar 30, 202614.5014.7014.2114.4914.49-2.09%51,959,960
Mar 27, 202614.5914.9913.6514.8014.80-1.20%99,325,100
Mar 26, 202615.3315.3714.8514.9814.98-2.22%26,582,930
Mar 25, 202615.2315.4815.1115.3215.321.32%23,710,030
Mar 24, 202614.8315.1914.5615.1215.123.63%36,237,520
Mar 23, 202615.0015.0814.5214.5914.59-4.20%43,844,510
Mar 20, 202615.4115.6315.2015.2315.23-2.25%45,422,480
Mar 19, 202615.4315.6815.3815.5815.58-0.89%26,371,590
Mar 18, 202615.6815.9915.6415.7215.720.51%29,839,560
Mar 17, 202615.7616.0115.5915.6415.64-0.76%30,698,160
Mar 16, 202615.7415.9215.3115.7615.760.13%36,234,980
Mar 13, 202615.3415.8615.3215.7415.742.34%39,344,150
Mar 12, 202615.4015.5415.2015.3815.38-1.22%26,841,080
Mar 11, 202615.6815.7815.3815.5715.57-0.70%18,810,430
Mar 10, 202615.6115.7915.3515.6815.682.62%21,101,390
Mar 9, 202615.3215.5615.1615.2815.28-3.17%46,433,040
Mar 6, 202615.6015.8415.4415.7815.781.22%24,170,010
Mar 5, 202615.7215.9415.5215.5915.590.39%25,814,290
Mar 4, 202615.7015.7015.3215.5315.53-1.65%43,336,690
Mar 3, 202616.1916.1915.7515.7915.79-0.57%24,016,960
Mar 2, 202615.7316.1815.7015.8815.88-1.91%28,969,173
Feb 27, 202615.9516.2815.9016.1916.190.37%30,187,480
Feb 26, 202616.5916.7216.0416.1316.13-2.77%35,681,940
Feb 25, 202616.4416.7116.3116.5916.590.48%23,756,970
Feb 24, 202616.6716.9616.3416.5116.51-2.48%28,425,490
Feb 23, 202616.9017.0116.7816.9316.932.54%17,959,860
Feb 20, 202616.6616.6916.4116.5116.51-0.90%18,880,721
Feb 16, 202616.5716.7916.5316.6616.660.54%7,206,745
Feb 13, 202616.7216.8316.3816.5716.57-1.60%33,166,360
Feb 12, 202616.3216.9716.2616.8416.843.25%44,823,080
Feb 11, 202616.6016.6016.3016.3116.31-1.15%38,296,547
Feb 10, 202616.4816.5516.1816.5016.500.49%36,938,709
Feb 9, 202616.1416.4915.9516.4216.423.73%41,132,910
Feb 6, 202615.6015.9315.5815.8315.83-0.38%23,231,000
Feb 5, 202615.7015.9115.4615.8915.890.32%44,463,440
Feb 4, 202615.8715.9515.6915.8415.840.51%25,779,094
Feb 3, 202615.6916.1315.6615.7615.76-0.25%53,220,450
Feb 2, 202616.0916.0915.6315.8015.80-2.41%37,294,743
Jan 30, 202616.4416.7416.0416.1916.19-1.22%44,324,490
Jan 29, 202616.2016.6216.0516.3916.390.37%44,667,574
Jan 28, 202615.7116.3315.6816.3316.333.81%47,948,407
Jan 27, 202615.7315.8715.6015.7315.730.25%43,870,530
Jan 26, 202615.9216.0115.6615.6915.69-0.88%45,527,220
Jan 23, 202615.8916.0515.6515.8315.830.57%46,409,270
Jan 22, 202616.0516.1615.6115.7415.74-1.81%44,674,550
Jan 21, 202616.0216.1415.9416.0316.03-0.56%30,657,000
Jan 20, 202616.0316.3315.9916.1216.120.62%26,661,420
Jan 19, 202616.0316.2515.9316.0216.02-0.74%21,634,450
Jan 16, 202616.4516.5816.0616.1416.14-1.16%33,411,410
Jan 15, 202616.5816.7416.2516.3316.33-1.51%32,612,600
Jan 14, 202616.5016.5916.3516.5816.580.30%31,024,600
Jan 13, 202616.3316.8316.3216.5316.531.72%47,696,770
Jan 12, 202616.5716.7216.1616.2516.25-1.93%44,526,790
Jan 9, 202616.5516.7716.3616.5716.570.36%24,549,273
Jan 8, 202617.0017.0016.3516.5116.51-3.34%28,562,930
Jan 7, 202617.4417.4916.9217.0817.08-2.06%83,314,310
Jan 6, 202616.9517.5916.7917.4417.442.89%64,872,930
Jan 5, 202616.4017.0816.3716.9516.952.54%42,333,190
Jan 2, 202616.4516.5316.2716.5316.531.04%12,682,860
Dec 31, 202516.4416.4716.2716.3616.36-0.49%8,202,861
Dec 30, 202516.3916.5816.2216.4416.440.37%32,505,720
Dec 29, 202516.5717.2016.3116.3816.38-1.33%37,326,240
Dec 24, 202516.6316.7616.4716.6016.60-0.12%10,972,880
Dec 23, 202516.6816.9516.5816.6216.62-0.36%18,215,030
Dec 22, 202516.7716.7916.4116.6816.680.12%35,055,299
Dec 19, 202516.7116.7116.4316.6616.660.97%35,319,540
Dec 18, 202516.5416.6116.3116.5016.50-0.24%51,060,780
Dec 17, 202516.5016.6216.2116.5416.541.22%68,939,610
Dec 16, 202517.0017.1916.2016.3416.34-3.60%87,215,300
Dec 15, 202516.7517.3616.6816.9516.95-42,150,070
Dec 12, 202516.9517.1016.7916.9516.951.25%42,203,650
Dec 11, 202516.7816.9616.6016.7416.74-0.24%50,789,360
Dec 10, 202516.8616.9616.5816.7816.78-1.12%32,423,290
Dec 9, 202517.2517.3716.7416.9716.97-2.42%36,812,490
Dec 8, 202517.5717.6417.3417.3917.39-0.23%17,331,310
Dec 5, 202516.9717.4916.9717.4317.432.53%40,473,310
Dec 4, 202517.0317.1616.9317.0017.00-0.23%62,317,991
Dec 3, 202517.6117.6116.9917.0417.04-4.00%48,733,880
Dec 2, 202517.2617.8417.2017.7517.753.32%44,993,040
Dec 1, 202517.6617.8316.5517.1817.18-2.72%94,199,210
Nov 28, 202518.1118.1117.6617.6617.66-1.73%13,645,580