PICC Property Casualty-H (2328.HK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +0.2% vs the 50-day and +5.1% vs the 200-day average, 16.4% below the 52-week high and +20.4% off the 52-week low; a golden cross printed 35 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: PICC Property Casualty-H trades 0.2% above its 50-day and 5.1% above its 200-day moving average. (as of 2026-10-30)

PICC Property and Casualty writes non-life insurance in China, covering motor vehicles, accident and health, agriculture, liability, commercial property and other lines. It also offers reinsurance, investment services, insurance agency work, training, IT support and property management.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2328.HK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	16.13	16.47	15.75	16.28	+2.33%	49,019,415
2026-10-29	15.77	15.99	15.61	15.91	+1.92%	44,008,812
2026-10-28	15.82	15.90	15.47	15.61	-1.33%	29,210,637
2026-10-27	15.47	15.87	15.44	15.82	+2.46%	39,077,109
2026-10-26	15.30	15.62	15.15	15.44	+1.38%	33,349,043
2026-10-23	15.19	15.59	14.93	15.23	+1.67%	59,619,113
2026-10-22	14.92	15.06	14.69	14.98	+0.67%	40,880,500
2026-10-21	15.07	15.07	14.82	14.88	+0.00%	24,801,740
2026-10-20	15.09	15.37	14.84	14.88	-2.23%	38,645,723
2026-10-16	15.93	15.93	15.17	15.22	-3.37%	45,768,223
2026-10-15	15.73	15.90	15.48	15.75	+0.19%	34,771,426
2026-10-14	15.90	15.90	15.53	15.72	-1.26%	38,599,055
2026-10-13	16.17	16.22	15.83	15.92	-1.18%	30,354,557
2026-10-12	16.02	16.38	15.88	16.11	+1.90%	35,035,258
2026-10-09	15.98	16.24	15.76	15.81	-0.82%	27,213,500
2026-10-08	15.58	16.21	15.58	15.94	+2.51%	30,713,787
2026-10-07	15.70	15.70	15.44	15.55	-2.93%	12,586,386
2026-10-06	16.09	16.11	15.98	16.02	+0.69%	16,350,571
2026-10-05	15.99	15.99	15.72	15.91	+0.32%	8,778,039
2026-10-02	15.80	16.20	15.77	15.86	-3.94%	20,637,670
2026-09-30	16.59	16.80	16.39	16.51	+0.00%	18,652,729
2026-09-29	16.58	16.66	16.31	16.51	+0.06%	33,419,445
2026-09-28	16.88	16.88	16.45	16.50	+0.30%	21,837,744
2026-09-25	16.60	16.66	16.39	16.45	-1.79%	8,232,434
2026-09-24	16.66	16.87	16.65	16.75	-0.53%	16,451,439
2026-09-23	16.90	16.95	16.51	16.84	-0.24%	21,396,682
2026-09-22	16.80	17.00	16.78	16.88	-0.82%	22,322,236
2026-09-21	16.74	17.06	16.68	17.02	+1.67%	30,590,000
2026-09-18	16.80	16.97	16.71	16.74	-0.59%	29,018,535
2026-09-17	17.03	17.06	16.56	16.84	+0.18%	16,950,504
2026-09-16	16.79	16.88	16.66	16.81	+0.12%	11,952,969
2026-09-15	17.02	17.08	16.74	16.79	-1.41%	23,380,021
2026-09-14	16.98	17.04	16.83	17.03	-0.06%	15,393,441
2026-09-11	16.93	17.10	16.77	17.04	+0.00%	25,051,525
2026-09-10	16.75	17.05	16.66	17.04	+1.25%	23,096,988
2026-09-09	16.88	17.05	16.62	16.83	-0.41%	22,487,395
2026-09-08	17.23	17.23	16.74	16.90	-1.92%	31,470,244
2026-09-07	17.28	17.80	17.15	17.23	-1.82%	27,054,793
2026-09-04	17.60	17.89	17.45	17.55	+0.57%	21,011,416
2026-09-03	17.42	17.65	17.18	17.45	+1.16%	41,524,578
2026-09-02	17.26	17.55	17.17	17.25	-0.58%	28,859,650
2026-09-01	16.98	17.45	16.96	17.35	+1.82%	37,438,535
2026-08-31	16.33	17.06	16.30	17.04	+6.63%	56,790,980
2026-08-28	16.16	16.29	15.92	15.98	-0.87%	21,610,615
2026-08-27	16.38	16.47	16.00	16.12	-0.92%	12,252,992
2026-08-26	16.12	16.37	16.08	16.27	+0.68%	11,885,695
2026-08-25	16.45	16.54	16.00	16.16	-0.55%	11,597,615
2026-08-24	16.45	16.45	15.95	16.25	+0.99%	18,581,025
2026-08-21	15.46	16.13	15.46	16.09	+3.61%	25,070,998
2026-08-20	15.75	15.85	15.44	15.53	-1.33%	17,255,551
2026-08-19	15.25	15.81	15.22	15.74	+3.21%	25,547,473
2026-08-18	15.21	15.48	15.01	15.25	-1.23%	15,286,784
2026-08-17	15.33	15.66	15.28	15.44	+0.85%	14,553,332
2026-08-14	15.30	15.41	15.18	15.31	-0.20%	15,464,856
2026-08-13	15.44	15.51	15.21	15.34	-1.16%	20,332,771
2026-08-12	15.66	15.66	15.30	15.52	-0.58%	15,309,893
2026-08-11	15.71	15.86	15.58	15.61	-1.33%	18,351,809
2026-08-10	15.95	15.97	15.70	15.82	-0.82%	18,327,691
2026-08-07	16.21	16.25	15.85	15.95	-1.79%	15,948,442
2026-08-06	15.92	16.31	15.91	16.24	+1.50%	40,520,023
2026-08-05	15.98	16.20	15.92	16.00	-0.93%	32,117,156
2026-08-04	16.32	16.50	15.91	16.15	-0.06%	36,785,273
2026-08-03	16.66	16.66	16.12	16.16	-1.46%	42,541,391
2026-07-31	16.47	16.61	16.18	16.40	-2.38%	47,511,375
2026-07-30	16.78	16.88	16.58	16.80	+0.66%	43,793,090
2026-07-29	16.45	16.73	16.19	16.69	+2.90%	56,548,043
2026-07-28	14.48	16.34	14.48	16.22	+7.92%	71,257,227
2026-07-27	15.02	15.09	14.94	15.03	-0.13%	10,815,212
2026-07-24	15.04	15.13	14.97	15.05	+0.07%	11,673,383
2026-07-23	14.90	15.18	14.90	15.04	+1.01%	15,224,749
2026-07-22	14.50	15.09	14.50	14.89	+1.09%	26,676,377
2026-07-21	14.61	15.09	14.61	14.73	+0.82%	33,614,328
2026-07-20	14.22	14.61	14.09	14.61	+3.03%	17,874,172
2026-07-17	14.29	14.53	14.01	14.18	-0.63%	15,937,800
2026-07-16	14.25	14.56	14.23	14.27	+0.00%	16,466,150
2026-07-15	14.43	14.49	14.09	14.27	+0.07%	37,231,227
2026-07-14	13.96	14.30	13.75	14.26	+2.15%	27,961,107
2026-07-13	14.00	14.26	13.79	13.96	-1.55%	19,108,178
2026-07-10	14.51	14.64	14.10	14.18	-0.70%	31,207,236
2026-07-09	14.10	14.86	14.10	14.28	-4.03%	36,061,062
2026-07-08	14.60	14.93	14.54	14.88	+1.50%	32,432,916
2026-07-07	14.71	14.92	14.53	14.66	-1.28%	29,361,031
2026-07-06	14.22	14.88	14.17	14.85	+4.50%	27,300,762
2026-07-03	14.54	14.54	14.07	14.21	+1.00%	26,426,451
2026-07-02	13.92	14.36	13.83	14.07	-1.75%	44,771,387
2026-06-30	14.50	14.75	14.32	14.32	-1.24%	45,649,785
2026-06-29	14.33	14.72	14.25	14.50	+0.97%	44,522,402
2026-06-26	14.38	14.47	14.03	14.36	+0.14%	38,244,695
2026-06-25	14.62	14.62	14.06	14.34	-1.65%	42,937,793
2026-06-24	14.86	14.96	14.50	14.58	-1.82%	56,974,160
2026-06-23	15.38	15.46	14.64	14.85	-3.51%	49,259,355
2026-06-22	15.08	15.58	14.73	15.39	+2.26%	40,334,715
2026-06-18	15.10	15.46	14.86	15.05	-3.22%	46,813,832
2026-06-17	15.45	15.70	15.32	15.55	+0.65%	27,345,359
2026-06-16	15.46	15.70	15.35	15.45	-0.06%	27,968,711
2026-06-15	15.55	15.75	15.33	15.46	-0.58%	23,360,760
2026-06-12	15.22	15.69	15.20	15.55	+3.05%	41,654,246
2026-06-11	15.15	15.44	15.05	15.09	-0.92%	33,571,551
2026-06-10	14.83	15.31	14.65	15.23	+2.70%	60,428,719
2026-06-09	14.83	15.06	14.67	14.83	+0.88%	48,467,883
2026-06-08	14.00	14.78	14.00	14.70	+3.01%	56,508,336
2026-06-05	14.15	14.46	14.11	14.27	+0.00%	35,131,160
2026-06-04	14.08	14.40	14.01	14.27	+1.06%	40,080,719
2026-06-03	14.52	14.52	13.98	14.12	-1.53%	56,865,352
2026-06-02	14.19	14.53	14.19	14.34	-0.55%	46,959,359
2026-06-01	14.30	14.48	14.16	14.42	-0.89%	49,621,641
2026-05-29	14.61	14.74	14.33	14.55	+0.62%	62,305,379
2026-05-28	14.73	14.92	14.34	14.46	-2.82%	33,711,770
2026-05-27	14.79	15.09	14.62	14.88	+1.22%	35,008,566
2026-05-26	14.85	14.99	14.34	14.70	-0.54%	39,829,191
2026-05-22	14.95	14.97	14.74	14.78	-0.67%	26,436,100
2026-05-21	15.23	15.27	14.81	14.88	-1.72%	27,127,080
2026-05-20	15.62	15.84	15.09	15.14	-3.07%	53,263,719
2026-05-19	15.47	15.83	15.31	15.62	+1.23%	99,654,594
2026-05-18	15.33	15.58	15.11	15.43	+0.65%	77,329,078
2026-05-15	15.11	15.65	15.11	15.33	-0.26%	92,063,969
2026-05-14	15.45	15.46	15.04	15.37	+1.39%	61,246,320
2026-05-13	15.34	15.41	15.01	15.16	-1.17%	48,418,422
2026-05-12	15.17	15.53	15.17	15.34	+1.19%	57,226,871
2026-05-11	14.88	15.39	14.85	15.16	+1.88%	56,871,672
2026-05-08	14.70	15.08	14.61	14.88	+0.07%	50,299,070
2026-05-07	14.13	15.08	14.13	14.87	+5.91%	75,811,648
2026-05-06	13.98	14.08	13.79	14.04	+0.50%	31,055,240
2026-05-05	14.03	14.08	13.86	13.97	-0.78%	10,402,980
2026-05-04	14.05	14.23	13.96	14.08	+0.50%	23,862,730
2026-04-30	13.80	14.47	13.80	14.01	-3.11%	42,341,070
2026-04-29	14.05	14.59	14.05	14.46	+2.92%	30,015,289
2026-04-28	14.10	14.22	14.01	14.05	-0.35%	20,206,660
2026-04-27	14.22	14.29	14.06	14.10	-0.77%	30,116,801
2026-04-24	14.01	14.32	13.92	14.21	+1.14%	23,849,359
2026-04-23	14.43	14.43	14.02	14.05	-1.68%	25,372,680
2026-04-22	14.46	14.58	14.24	14.29	-1.79%	30,379,410
2026-04-21	14.37	14.59	14.30	14.55	+1.25%	35,411,672
2026-04-20	14.53	14.53	14.17	14.37	-0.35%	31,178,189
2026-04-17	14.63	14.73	14.21	14.42	-2.10%	46,098,688
2026-04-16	14.66	14.81	14.63	14.73	+0.00%	31,485,301
2026-04-15	14.81	14.92	14.68	14.73	-0.07%	26,882,660
2026-04-14	14.69	14.84	14.65	14.74	+0.96%	33,570,191
2026-04-13	14.65	14.69	14.34	14.60	-1.35%	35,895,527
2026-04-10	14.70	14.92	14.57	14.80	+0.68%	30,750,381
2026-04-09	14.62	14.92	14.62	14.70	-0.27%	27,166,010
2026-04-08	15.18	15.18	14.56	14.74	+1.59%	59,247,660
2026-04-02	14.50	14.60	14.40	14.51	-0.75%	28,667,990
2026-04-01	14.54	14.75	14.40	14.62	+2.52%	35,250,488
2026-03-31	14.40	14.68	14.02	14.26	-1.59%	46,544,340
2026-03-30	14.50	14.70	14.21	14.49	-2.09%	51,959,961
2026-03-27	14.59	14.99	13.65	14.80	-1.20%	99,325,102
2026-03-26	15.33	15.37	14.85	14.98	-2.22%	26,582,930
2026-03-25	15.23	15.48	15.11	15.32	+1.32%	23,710,029
2026-03-24	14.83	15.19	14.56	15.12	+3.63%	36,237,520
2026-03-23	15.00	15.08	14.52	14.59	-4.20%	43,844,512
2026-03-20	15.41	15.63	15.20	15.23	-2.25%	45,422,480
2026-03-19	15.43	15.68	15.38	15.58	-0.89%	26,371,590
2026-03-18	15.68	15.99	15.64	15.72	+0.51%	29,839,561
2026-03-17	15.76	16.01	15.59	15.64	-0.76%	30,698,160
2026-03-16	15.74	15.92	15.31	15.76	+0.13%	36,234,980
2026-03-13	15.34	15.86	15.32	15.74	+2.34%	39,344,152
2026-03-12	15.40	15.54	15.20	15.38	-1.22%	26,841,080
2026-03-11	15.68	15.78	15.38	15.57	-0.70%	18,810,430
2026-03-10	15.61	15.79	15.35	15.68	+2.62%	21,101,391
2026-03-09	15.32	15.56	15.16	15.28	-3.17%	46,433,039
2026-03-06	15.60	15.84	15.44	15.78	+1.22%	24,170,010
2026-03-05	15.72	15.94	15.52	15.59	+0.39%	25,814,289
2026-03-04	15.70	15.70	15.32	15.53	-1.65%	43,336,688
2026-03-03	16.19	16.19	15.75	15.79	-0.57%	24,016,961
2026-03-02	15.73	16.18	15.70	15.88	-1.91%	28,969,170
2026-02-27	15.95	16.28	15.90	16.19	+0.37%	30,187,480
2026-02-26	16.59	16.72	16.04	16.13	-2.77%	35,681,941
2026-02-25	16.44	16.71	16.31	16.59	+0.48%	23,756,971
2026-02-24	16.67	16.96	16.34	16.51	-2.48%	28,425,490
2026-02-23	16.90	17.01	16.78	16.93	+2.54%	17,959,859
2026-02-20	16.66	16.69	16.41	16.51	-0.90%	18,880,721
2026-02-16	16.57	16.79	16.53	16.66	+0.54%	7,206,745
2026-02-13	16.72	16.83	16.38	16.57	-1.60%	33,166,359
2026-02-12	16.32	16.97	16.26	16.84	+3.25%	44,823,078
2026-02-11	16.60	16.60	16.30	16.31	-1.15%	38,296,539
2026-02-10	16.48	16.55	16.18	16.50	+0.49%	36,938,699
2026-02-09	16.14	16.49	15.95	16.42	+3.73%	41,132,910
2026-02-06	15.60	15.93	15.58	15.83	-0.38%	23,231,000
2026-02-05	15.70	15.91	15.46	15.89	+0.32%	44,463,441
2026-02-04	15.87	15.95	15.69	15.84	+0.51%	25,779,090
2026-02-03	15.69	16.13	15.66	15.76	-0.25%	53,220,449
2026-02-02	16.09	16.09	15.63	15.80	-2.41%	37,294,738
2026-01-30	16.44	16.74	16.04	16.19	-1.22%	44,324,488
2026-01-29	16.20	16.62	16.05	16.39	+0.37%	44,667,566
2026-01-28	15.71	16.33	15.68	16.33	+3.81%	47,948,398
2026-01-27	15.73	15.87	15.60	15.73	+0.25%	43,870,527
2026-01-26	15.92	16.01	15.66	15.69	-0.88%	45,527,219
2026-01-23	15.89	16.05	15.65	15.83	+0.57%	46,409,273
2026-01-22	16.05	16.16	15.61	15.74	-1.81%	44,674,551
2026-01-21	16.02	16.14	15.94	16.03	-0.56%	30,657,000
2026-01-20	16.03	16.33	15.99	16.12	+0.62%	26,661,420
2026-01-19	16.03	16.25	15.93	16.02	-0.74%	21,634,449
2026-01-16	16.45	16.58	16.06	16.14	-1.16%	33,411,410
2026-01-15	16.58	16.74	16.25	16.33	-1.51%	32,612,600
2026-01-14	16.50	16.59	16.35	16.58	+0.30%	31,024,600
2026-01-13	16.33	16.83	16.32	16.53	+1.72%	47,696,770
2026-01-12	16.57	16.72	16.16	16.25	-1.93%	44,526,793
2026-01-09	16.55	16.77	16.36	16.57	+0.36%	24,549,270
2026-01-08	17.00	17.00	16.35	16.51	-3.34%	28,562,930
2026-01-07	17.44	17.49	16.92	17.08	-2.06%	83,314,312
2026-01-06	16.95	17.59	16.79	17.44	+2.89%	64,872,930
2026-01-05	16.40	17.08	16.37	16.95	+2.54%	42,333,191
2026-01-02	16.45	16.53	16.27	16.53	+1.04%	12,682,860
2025-12-31	16.44	16.47	16.27	16.36	-0.49%	8,202,861
2025-12-30	16.39	16.58	16.22	16.44	+0.37%	32,505,721
2025-12-29	16.57	17.20	16.31	16.38	-1.33%	37,326,238
2025-12-24	16.63	16.76	16.47	16.60	-0.12%	10,972,880
2025-12-23	16.68	16.95	16.58	16.62	-0.36%	18,215,029
2025-12-22	16.77	16.79	16.41	16.68	+0.12%	35,055,289
2025-12-19	16.71	16.71	16.43	16.66	+0.97%	35,319,539
2025-12-18	16.54	16.61	16.31	16.50	-0.24%	51,060,781
2025-12-17	16.50	16.62	16.21	16.54	+1.22%	68,939,609
2025-12-16	17.00	17.19	16.20	16.34	-3.60%	87,215,297
2025-12-15	16.75	17.36	16.68	16.95	+0.00%	42,150,072
2025-12-12	16.95	17.10	16.79	16.95	+1.25%	42,203,655
2025-12-11	16.78	16.96	16.60	16.74	-0.24%	50,789,362
2025-12-10	16.86	16.96	16.58	16.78	-1.12%	32,423,293
2025-12-09	17.25	17.37	16.74	16.97	-2.42%	36,812,497
2025-12-08	17.57	17.64	17.34	17.39	-0.23%	17,331,314
2025-12-05	16.97	17.49	16.97	17.43	+2.53%	40,473,311
2025-12-04	17.03	17.16	16.93	17.00	-0.23%	62,317,991
2025-12-03	17.61	17.61	16.99	17.04	-4.00%	48,733,887
2025-12-02	17.26	17.84	17.20	17.75	+3.32%	44,993,042
2025-12-01	17.66	17.83	16.55	17.18	-2.72%	94,199,212
2025-11-28	18.11	18.11	17.66	17.66	-1.73%	13,645,588
2025-11-27	17.90	18.10	17.78	17.97	+0.00%	15,775,044
2025-11-26	18.08	18.12	17.73	17.97	+0.34%	18,757,122
2025-11-25	17.72	17.99	17.72	17.91	+1.07%	23,470,300
2025-11-24	17.90	18.04	17.54	17.72	-0.28%	44,022,117
2025-11-21	18.09	18.14	17.69	17.77	-3.42%	29,859,127
2025-11-20	18.54	18.62	18.25	18.40	+0.05%	14,784,250
2025-11-19	18.42	18.66	18.28	18.39	-0.22%	12,146,231
2025-11-18	19.00	19.08	18.34	18.43	-3.00%	16,499,735
2025-11-17	18.75	19.07	18.68	19.00	+1.33%	19,933,401
2025-11-14	18.90	19.05	18.74	18.75	-2.50%	22,018,705
2025-11-13	19.22	19.28	18.86	19.23	+0.05%	17,705,207
2025-11-12	18.64	19.24	18.48	19.22	+3.22%	24,103,194
2025-11-11	19.28	19.28	18.42	18.62	-2.67%	36,885,513
2025-11-10	19.11	19.36	18.97	19.13	-0.78%	28,826,750
2025-11-07	19.02	19.28	18.82	19.28	+1.37%	28,366,190
2025-11-06	18.22	19.04	18.22	19.02	+3.20%	22,814,728
2025-11-05	18.20	18.49	17.86	18.43	+0.71%	22,630,165
2025-11-04	18.30	18.58	18.29	18.30	-2.09%	21,105,467
2025-11-03	18.28	18.77	18.20	18.69	+1.80%	13,868,472
2025-10-31	18.88	18.88	18.28	18.36	-3.16%	28,330,834
2025-10-30	19.19	19.69	18.78	18.96	-2.02%	32,438,059
2025-10-28	19.30	19.59	19.24	19.35	-0.10%	16,598,563
2025-10-27	19.60	19.74	19.21	19.37	+0.52%	16,779,797
2025-10-24	19.23	19.36	19.01	19.27	+0.21%	12,416,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+11.20%). Worst month: Nov (-5.51%). Based on 2 years of daily data (2025–2026).

Jan+2.54%
Feb+1.00%
Mar+1.16%
Apr-3.31%
May+1.80%
Jun+0.39%
Jul+11.20%
Aug+10.55%
Sep-4.52%
Oct+2.68%
Nov-5.51%
Dec-4.77%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is PICC Property Casualty-H's (2328.HK) latest close?

16.28 on 2026-10-30, from the Closelook data lake's daily price record.

What is 2328.HK's 52-week high and low?

19.69 high and 13.65 low over the trailing 52 weeks, as of 2026-10-30.

What is PICC Property Casualty-H's strongest and weakest month historically?

Historically, 2328.HK's strongest calendar month has been Jul (average +11.20%) and its weakest Nov (average -5.51%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 2328.HK?

Bullish stack, 200-day still turning: Trades +0.2% vs the 50-day and +5.1% vs the 200-day average, 16.4% below the 52-week high and +20.4% off the 52-week low; a golden cross printed 35 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 2328.HK above its 50-day and 200-day moving averages?

PICC Property Casualty-H trades 0.2% above its 50-day and 5.1% above its 200-day moving average (4.5% above its 20-day). As of 2026-10-30.