PICC Property Casualty-H (2328.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-23 | 19.04 | 19.38 | 18.98 | 19.23 | +0.94% | 12,593,245 |
| 2025-10-22 | 19.32 | 19.32 | 18.94 | 19.05 | +0.05% | 14,206,961 |
| 2025-10-21 | 19.00 | 19.40 | 18.93 | 19.04 | +1.55% | 14,227,917 |
| 2025-10-20 | 19.34 | 19.34 | 18.64 | 18.75 | +0.48% | 11,677,654 |
| 2025-10-17 | 18.95 | 19.35 | 18.53 | 18.66 | -0.64% | 39,206,480 |
| 2025-10-16 | 18.68 | 19.00 | 18.51 | 18.78 | +0.48% | 20,894,725 |
| 2025-10-15 | 18.36 | 18.80 | 18.24 | 18.69 | +3.43% | 28,118,082 |
| 2025-10-14 | 17.91 | 18.35 | 17.80 | 18.07 | +0.89% | 32,936,079 |
| 2025-10-13 | 17.26 | 18.09 | 17.26 | 17.91 | -2.45% | 38,755,947 |
| 2025-10-10 | 18.36 | 18.64 | 18.16 | 18.36 | -0.16% | 33,363,984 |
| 2025-10-09 | 17.95 | 18.45 | 17.78 | 18.39 | +2.97% | 23,844,952 |
| 2025-10-08 | 17.82 | 17.86 | 17.62 | 17.86 | +0.22% | 13,263,740 |
| 2025-10-06 | 17.60 | 17.97 | 17.60 | 17.82 | +0.28% | 8,514,035 |
| 2025-10-03 | 17.80 | 17.84 | 17.60 | 17.77 | -0.62% | 13,698,249 |
| 2025-10-02 | 17.43 | 17.92 | 17.40 | 17.88 | +1.82% | 21,077,170 |
| 2025-09-30 | 17.58 | 17.96 | 17.45 | 17.56 | -0.68% | 43,895,788 |
| 2025-09-29 | 17.45 | 17.79 | 17.23 | 17.68 | +1.32% | 22,803,350 |
| 2025-09-26 | 17.02 | 17.60 | 17.02 | 17.45 | +1.28% | 14,836,693 |
| 2025-09-25 | 17.30 | 17.39 | 17.00 | 17.23 | -0.63% | 17,216,743 |
| 2025-09-24 | 17.30 | 17.43 | 17.13 | 17.34 | +0.23% | 15,095,455 |
| 2025-09-23 | 17.31 | 17.50 | 17.19 | 17.30 | -0.40% | 14,365,812 |
| 2025-09-22 | 17.69 | 17.82 | 17.21 | 17.37 | -2.63% | 23,014,670 |
| 2025-09-19 | 17.46 | 17.89 | 17.41 | 17.84 | +2.71% | 34,978,492 |
| 2025-09-18 | 18.00 | 18.09 | 17.21 | 17.37 | -3.71% | 38,394,020 |
| 2025-09-17 | 17.95 | 18.07 | 17.71 | 18.04 | -0.06% | 23,725,004 |
| 2025-09-16 | 18.50 | 18.68 | 17.99 | 18.05 | -2.43% | 22,143,715 |
| 2025-09-15 | 18.72 | 18.87 | 18.44 | 18.50 | -1.33% | 17,144,667 |
| 2025-09-12 | 18.48 | 19.03 | 18.48 | 18.75 | +0.54% | 18,468,243 |
| 2025-09-11 | 18.85 | 18.92 | 18.56 | 18.65 | -1.53% | 14,306,219 |
| 2025-09-10 | 18.40 | 18.99 | 18.38 | 18.94 | +3.33% | 17,580,702 |
| 2025-09-09 | 18.17 | 18.55 | 18.12 | 18.33 | +0.88% | 20,478,201 |
| 2025-09-08 | 18.00 | 18.24 | 17.94 | 18.17 | +0.28% | 13,636,304 |
| 2025-09-05 | 18.16 | 18.33 | 17.89 | 18.12 | -0.28% | 18,537,960 |
| 2025-09-04 | 18.70 | 18.80 | 18.05 | 18.17 | -1.36% | 21,481,723 |
| 2025-09-03 | 18.62 | 18.95 | 18.39 | 18.42 | -0.65% | 13,569,202 |
| 2025-09-02 | 18.22 | 18.72 | 18.22 | 18.54 | +1.15% | 17,117,572 |
| 2025-09-01 | 18.98 | 18.98 | 18.26 | 18.33 | -2.29% | 15,244,675 |
| 2025-08-29 | 18.79 | 19.01 | 18.60 | 18.76 | -0.16% | 28,642,747 |
| 2025-08-28 | 18.85 | 19.81 | 18.72 | 18.79 | +3.13% | 37,674,670 |
| 2025-08-27 | 18.20 | 18.63 | 17.97 | 18.22 | -0.55% | 33,636,319 |
| 2025-08-26 | 18.22 | 18.40 | 18.00 | 18.32 | +1.16% | 36,566,867 |
| 2025-08-25 | 18.42 | 18.58 | 17.99 | 18.11 | -1.90% | 45,736,060 |
| 2025-08-22 | 18.20 | 18.59 | 18.20 | 18.46 | +1.26% | 28,150,747 |
| 2025-08-21 | 18.10 | 18.46 | 18.10 | 18.23 | -0.87% | 54,695,952 |
| 2025-08-20 | 18.50 | 18.62 | 18.12 | 18.39 | -1.08% | 34,675,351 |
| 2025-08-19 | 18.68 | 18.77 | 18.29 | 18.59 | -0.64% | 31,465,094 |
| 2025-08-18 | 18.33 | 18.83 | 18.14 | 18.71 | +2.07% | 32,559,257 |
| 2025-08-15 | 18.00 | 18.47 | 18.00 | 18.33 | -0.27% | 40,411,481 |
| 2025-08-14 | 17.82 | 18.40 | 17.60 | 18.38 | +5.45% | 53,359,677 |
| 2025-08-13 | 17.07 | 17.62 | 16.94 | 17.43 | +2.11% | 29,978,013 |
| 2025-08-12 | 16.56 | 17.12 | 16.56 | 17.07 | +3.71% | 16,283,176 |
| 2025-08-11 | 16.77 | 16.77 | 16.32 | 16.46 | -1.44% | 17,743,867 |
| 2025-08-08 | 16.72 | 16.78 | 16.54 | 16.70 | -0.06% | 15,991,586 |
| 2025-08-07 | 16.60 | 16.71 | 16.38 | 16.71 | +2.08% | 18,863,242 |
| 2025-08-06 | 16.51 | 16.71 | 16.33 | 16.37 | -0.97% | 12,437,162 |
| 2025-08-05 | 16.52 | 16.80 | 16.45 | 16.53 | +1.04% | 14,790,048 |
| 2025-08-04 | 16.32 | 16.50 | 16.24 | 16.36 | +0.86% | 14,879,939 |
| 2025-08-01 | 16.32 | 16.48 | 16.22 | 16.22 | -0.61% | 18,568,928 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+15.66%). Worst month: Nov (-5.51%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is PICC Property Casualty-H's (2328.HK) latest close?
15.95 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2328.HK's 52-week high and low?
19.81 high and 13.65 low over the trailing 52 weeks, as of 2026-08-07.
What is PICC Property Casualty-H's strongest and weakest month historically?
Historically, 2328.HK's strongest calendar month has been Aug (average +15.66%) 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 392 daily bars in the Closelook data lake.