PICC Property and Casualty Company Limited (PPCCY)
OTCMKTS
· Delayed Price · Currency is USD
44.07
-0.65 (-1.44%)
Apr 28, 2026, 3:52 PM EST
PPCCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.07 | 44.92 | 43.07 | 44.07 | 44.07 | -1.44% | 13,253 |
| Apr 27, 2026 | 45.38 | 45.41 | 44.68 | 44.72 | 44.72 | -1.14% | 2,760 |
| Apr 24, 2026 | 44.93 | 46.09 | 44.93 | 45.23 | 45.23 | 1.10% | 3,758 |
| Apr 23, 2026 | 45.00 | 46.07 | 44.69 | 44.74 | 44.74 | -1.74% | 2,870 |
| Apr 22, 2026 | 45.53 | 45.68 | 45.53 | 45.53 | 45.53 | -0.98% | 1,323 |
| Apr 21, 2026 | 46.70 | 48.26 | 45.98 | 45.98 | 45.98 | 0.35% | 4,948 |
| Apr 20, 2026 | 45.98 | 45.98 | 45.82 | 45.82 | 45.82 | -0.60% | 921 |
| Apr 17, 2026 | 46.45 | 46.45 | 46.10 | 46.10 | 46.10 | -3.45% | 970 |
| Apr 16, 2026 | 47.20 | 48.37 | 47.20 | 47.74 | 47.74 | 1.59% | 2,081 |
| Apr 15, 2026 | 47.00 | 48.82 | 46.99 | 47.00 | 47.00 | -0.75% | 2,771 |
| Apr 14, 2026 | 48.87 | 48.87 | 45.74 | 47.35 | 47.35 | 0.85% | 3,294 |
| Apr 13, 2026 | 48.26 | 48.43 | 46.00 | 46.95 | 46.95 | -0.63% | 4,081 |
| Apr 10, 2026 | 47.20 | 49.07 | 47.18 | 47.25 | 47.25 | 0.64% | 2,644 |
| Apr 9, 2026 | 47.00 | 47.16 | 46.95 | 46.95 | 46.95 | 0.86% | 3,298 |
| Apr 8, 2026 | 46.57 | 47.20 | 46.00 | 46.55 | 46.55 | -1.38% | 2,314 |
| Apr 7, 2026 | 45.85 | 47.20 | 45.85 | 47.20 | 47.20 | 2.91% | 6,579 |
| Apr 6, 2026 | 45.84 | 46.22 | 45.84 | 45.87 | 45.87 | -0.39% | 2,162 |
| Apr 2, 2026 | 46.46 | 46.53 | 46.05 | 46.05 | 46.05 | -1.76% | 3,935 |
| Apr 1, 2026 | 46.74 | 48.32 | 46.74 | 46.87 | 46.87 | 4.49% | 2,092 |
| Mar 31, 2026 | 47.25 | 47.25 | 44.80 | 44.86 | 44.86 | -3.33% | 2,893 |
| Mar 30, 2026 | 47.53 | 48.03 | 46.25 | 46.40 | 46.40 | -2.48% | 2,987 |
| Mar 27, 2026 | 45.90 | 47.58 | 45.40 | 47.58 | 47.58 | -0.21% | 8,301 |
| Mar 26, 2026 | 50.18 | 50.18 | 47.68 | 47.68 | 47.68 | -1.00% | 1,602 |
| Mar 24, 2026 | 48.00 | 48.28 | 48.00 | 48.16 | 48.16 | -0.29% | 6,093 |
| Mar 23, 2026 | 47.80 | 49.85 | 47.53 | 48.30 | 48.30 | 0.08% | 3,700 |
| Mar 20, 2026 | 48.57 | 49.33 | 48.17 | 48.26 | 48.26 | -2.73% | 2,497 |
| Mar 19, 2026 | 50.43 | 50.96 | 49.61 | 49.62 | 49.62 | -1.29% | 4,694 |
| Mar 18, 2026 | 49.58 | 50.28 | 49.58 | 50.27 | 50.27 | 0.71% | 1,123 |
| Mar 17, 2026 | 49.99 | 51.26 | 47.99 | 49.91 | 49.91 | -2.14% | 12,990 |
| Mar 16, 2026 | 51.00 | 51.77 | 50.17 | 51.00 | 51.00 | 1.98% | 3,049 |
| Mar 13, 2026 | 50.27 | 52.10 | 50.00 | 50.01 | 50.01 | -2.11% | 2,623 |
| Mar 12, 2026 | 49.18 | 51.09 | 48.80 | 51.09 | 51.09 | -0.70% | 1,953 |
| Mar 11, 2026 | 47.17 | 51.45 | 47.14 | 51.45 | 51.45 | 4.12% | 3,863 |
| Mar 10, 2026 | 49.22 | 49.61 | 48.90 | 49.42 | 49.42 | 3.99% | 9,103 |
| Mar 9, 2026 | 48.66 | 49.84 | 47.35 | 47.52 | 47.52 | -4.06% | 4,117 |
| Mar 6, 2026 | 48.65 | 50.08 | 48.65 | 49.53 | 49.53 | -2.23% | 1,451 |
| Mar 5, 2026 | 50.34 | 50.66 | 48.87 | 50.66 | 50.66 | 5.11% | 1,612 |
| Mar 4, 2026 | 48.71 | 52.12 | 48.20 | 48.20 | 48.20 | -5.07% | 2,106 |
| Mar 3, 2026 | 49.55 | 51.00 | 47.41 | 50.78 | 50.78 | -1.90% | 3,453 |
| Mar 2, 2026 | 50.86 | 51.76 | 50.86 | 51.76 | 51.76 | 0.19% | 1,016 |
| Feb 27, 2026 | 51.66 | 51.66 | 49.71 | 51.66 | 51.66 | 2.38% | 718 |
| Feb 26, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -7.99% | 454 |
| Feb 25, 2026 | 54.04 | 54.84 | 53.56 | 54.84 | 54.84 | 2.40% | 2,415 |
| Feb 24, 2026 | 54.27 | 54.27 | 53.56 | 53.56 | 53.56 | -1.03% | 1,053 |
| Feb 23, 2026 | 54.24 | 55.95 | 54.11 | 54.11 | 54.11 | -1.40% | 3,823 |
| Feb 20, 2026 | 53.68 | 54.88 | 53.68 | 54.88 | 54.88 | 3.41% | 632 |
| Feb 19, 2026 | 53.43 | 54.29 | 52.99 | 53.07 | 53.07 | -0.41% | 1,944 |
| Feb 18, 2026 | 53.55 | 54.70 | 53.12 | 53.29 | 53.29 | 0.48% | 2,503 |
| Feb 13, 2026 | 53.01 | 53.04 | 53.01 | 53.04 | 53.04 | -1.04% | 2,859 |
| Feb 12, 2026 | 55.96 | 56.37 | 53.33 | 53.60 | 53.60 | -0.30% | 10,061 |
| Feb 11, 2026 | 51.34 | 53.76 | 51.34 | 53.76 | 53.76 | 1.47% | 4,132 |
| Feb 10, 2026 | 52.81 | 53.83 | 52.81 | 52.98 | 52.98 | -1.14% | 6,709 |
| Feb 9, 2026 | 53.74 | 53.74 | 53.59 | 53.59 | 53.59 | 4.87% | 727 |
| Feb 6, 2026 | 50.50 | 51.21 | 49.57 | 51.10 | 51.10 | 0.86% | 5,153 |
| Feb 5, 2026 | 50.70 | 50.70 | 48.87 | 50.67 | 50.67 | 1.72% | 3,028 |
| Feb 4, 2026 | 50.30 | 51.42 | 49.81 | 49.81 | 49.81 | -1.02% | 2,251 |
| Feb 3, 2026 | 52.19 | 52.19 | 50.33 | 50.33 | 50.33 | -0.82% | 2,230 |
| Feb 2, 2026 | 50.82 | 50.82 | 50.57 | 50.74 | 50.74 | 1.45% | 2,668 |
| Jan 30, 2026 | 51.84 | 51.84 | 50.02 | 50.02 | 50.01 | -4.19% | 2,425 |
| Jan 29, 2026 | 53.24 | 53.24 | 51.89 | 52.20 | 52.20 | 0.29% | 2,968 |
| Jan 28, 2026 | 51.99 | 52.39 | 50.28 | 52.05 | 52.05 | 2.91% | 2,570 |
| Jan 27, 2026 | 49.55 | 50.58 | 49.55 | 50.58 | 50.58 | -1.35% | 1,641 |
| Jan 26, 2026 | 49.53 | 51.27 | 49.53 | 51.27 | 51.27 | 1.32% | 984 |
| Jan 23, 2026 | 48.77 | 50.75 | 48.77 | 50.60 | 50.60 | -0.67% | 862 |
| Jan 22, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 2.70% | 849 |
| Jan 21, 2026 | 50.59 | 51.39 | 49.60 | 49.60 | 49.60 | -3.17% | 1,052 |
| Jan 20, 2026 | 51.68 | 51.68 | 51.22 | 51.22 | 51.22 | -0.58% | 1,595 |
| Jan 16, 2026 | 51.85 | 51.85 | 51.34 | 51.52 | 51.52 | -1.97% | 2,209 |
| Jan 15, 2026 | 52.55 | 52.56 | 52.55 | 52.56 | 52.56 | -1.12% | 979 |
| Jan 14, 2026 | 55.23 | 55.23 | 52.33 | 53.15 | 53.15 | 1.80% | 1,836 |
| Jan 13, 2026 | 53.10 | 53.10 | 52.00 | 52.21 | 52.21 | -2.65% | 3,901 |
| Jan 12, 2026 | 50.96 | 53.63 | 50.96 | 53.63 | 53.63 | 0.92% | 661 |
| Jan 9, 2026 | 53.30 | 53.30 | 53.14 | 53.14 | 53.14 | -3.45% | 2,233 |
| Jan 8, 2026 | 53.98 | 55.04 | 53.98 | 55.04 | 55.04 | -0.82% | 1,826 |
| Jan 7, 2026 | 56.88 | 56.88 | 55.49 | 55.49 | 55.49 | -4.60% | 1,918 |
| Jan 6, 2026 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 6.52% | 285 |
| Jan 5, 2026 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | 6.90% | 572 |
| Jan 2, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -2.77% | 304 |
| Dec 31, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -0.51% | 291 |
| Dec 30, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -5.65% | 447 |
| Dec 26, 2025 | 53.60 | 55.97 | 53.60 | 55.97 | 55.97 | 1.60% | 1,870 |
| Dec 23, 2025 | 53.27 | 55.09 | 51.39 | 55.09 | 55.09 | 2.97% | 1,389 |
| Dec 22, 2025 | 53.60 | 55.69 | 52.85 | 53.50 | 53.50 | -0.54% | 1,096 |
| Dec 19, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 0.92% | 437 |
| Dec 18, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -1.63% | 573 |
| Dec 17, 2025 | 53.12 | 54.19 | 52.96 | 54.19 | 54.19 | 2.72% | 1,337 |
| Dec 16, 2025 | 52.51 | 52.88 | 52.51 | 52.75 | 52.75 | -3.12% | 899 |
| Dec 15, 2025 | 54.33 | 54.45 | 54.10 | 54.45 | 54.45 | 0.68% | 1,178 |
| Dec 12, 2025 | 54.15 | 54.15 | 54.08 | 54.08 | 54.08 | -1.18% | 623 |
| Dec 11, 2025 | 54.09 | 54.73 | 54.09 | 54.73 | 54.73 | 1.46% | 585 |
| Dec 10, 2025 | 53.97 | 54.10 | 51.87 | 53.94 | 53.94 | -2.96% | 2,028 |
| Dec 9, 2025 | 56.65 | 56.65 | 54.00 | 55.59 | 55.59 | -0.77% | 2,935 |
| Dec 8, 2025 | 54.65 | 56.02 | 54.65 | 56.02 | 56.02 | -1.26% | 810 |
| Dec 4, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | 0.25% | 494 |
| Dec 2, 2025 | 55.29 | 56.59 | 55.29 | 56.59 | 56.59 | 2.65% | 5,783 |
| Dec 1, 2025 | 55.16 | 55.16 | 53.04 | 55.13 | 55.13 | -5.49% | 2,461 |
| Nov 25, 2025 | 58.32 | 58.33 | 58.26 | 58.33 | 58.33 | 2.39% | 2,044 |
| Nov 24, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | -1.04% | 1,451 |
| Nov 21, 2025 | 57.00 | 57.57 | 57.00 | 57.57 | 57.57 | -2.21% | 1,950 |
| Nov 20, 2025 | 58.76 | 58.92 | 58.76 | 58.87 | 58.87 | -0.23% | 2,120 |