PICC Property and Casualty Company Limited (PPCCF)
OTCMKTS · Delayed Price · Currency is USD
1.980
0.00 (0.00%)
Oct 7, 2026, 9:30 AM EST
PPCCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.93 | 4.46% | 1,500 |
| Jan 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.85 | -3.92% | 175 |
| Dec 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 1.92 | -6.42% | 5,000 |
| Dec 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.05 | -5.01% | 1,000 |
| Nov 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.16 | 1.10% | 2,327 |
| Nov 6, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.14 | -12.22% | 3,000 |
| Oct 29, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.44 | 6.94% | 100 |
| Oct 28, 2025 | 2.40 | 2.45 | 2.40 | 2.45 | 2.28 | 6.52% | 625 |
| Oct 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.14 | -2.54% | 1,650 |
| Oct 1, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.20 | 18.59% | 175 |
| Aug 6, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.85 | -1.00% | 450 |
| Jul 21, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 1.87 | 2.36% | 500 |
| Jun 6, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 1.83 | 6.35% | 188,100 |
| May 16, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.72 | 8.62% | 18,000 |
| May 14, 2025 | 1.81 | 1.81 | 1.74 | 1.74 | 1.58 | -0.57% | 25,000 |
| Mar 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.59 | 15.89% | 5,000 |
| Jan 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.37 | -1.82% | 100 |
| Jan 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.40 | -5.64% | 16,000 |
| Jan 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.48 | 1.87% | 100 |
| Dec 11, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.45 | 23.08% | 1,444 |
| Nov 8, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.18 | 14.66% | 1,000 |
| Jun 4, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.03 | -6.11% | 300 |
| Feb 26, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.10 | 14.91% | 1,000 |
| Jan 22, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 0.95 | -4.20% | 125 |
| Jan 12, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.00 | 0.85% | 1,700 |
| Nov 16, 2023 | 1.18 | 1.18 | 1.18 | 1.18 | 0.99 | -4.48% | 125 |
| Nov 15, 2023 | 1.24 | 1.24 | 1.24 | 1.24 | 1.03 | -0.38% | 66,000 |
| Nov 14, 2023 | 1.24 | 1.24 | 1.24 | 1.24 | 1.04 | 7.83% | 1,700 |
| Aug 31, 2023 | 1.15 | 1.15 | 1.15 | 1.15 | 0.96 | 8.49% | 300 |
| Aug 24, 2023 | 1.06 | 1.06 | 1.06 | 1.06 | 0.89 | -3.64% | 133 |
| Aug 9, 2023 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92 | -7.56% | 600 |
| Jun 16, 2023 | 1.19 | 1.19 | 1.19 | 1.19 | 1.00 | 2.59% | 925 |
| Jun 7, 2023 | 1.16 | 1.16 | 1.16 | 1.16 | 0.97 | 1.75% | 313,725 |
| Apr 20, 2023 | 1.14 | 1.14 | 1.14 | 1.14 | 0.95 | 19.96% | 1,675 |
| Mar 24, 2023 | 0.95 | 0.95 | 0.95 | 0.95 | 0.80 | -0.54% | 1,000 |
| Mar 22, 2023 | 0.97 | 0.97 | 0.96 | 0.96 | 0.80 | 4.61% | 1,000 |
| Feb 23, 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.77 | 0.31% | 3,000 |
| Feb 13, 2023 | 0.92 | 0.92 | 0.91 | 0.91 | 0.76 | 0.05% | 15,000 |
| Feb 10, 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.76 | -2.39% | 5,593 |
| Jan 31, 2023 | 0.93 | 0.93 | 0.93 | 0.93 | 0.78 | -10.35% | 1,000 |
| Oct 17, 2022 | 1.04 | 1.04 | 1.04 | 1.04 | 0.87 | -1.42% | 1,000 |
| Jul 6, 2022 | 1.06 | 1.06 | 1.06 | 1.06 | 0.88 | 4.46% | 1,127 |
| Jun 24, 2022 | 1.01 | 1.01 | 1.01 | 1.01 | 0.85 | - | 800 |
| Jun 17, 2022 | 1.01 | 1.01 | 1.01 | 1.01 | 0.85 | - | 800 |
| Jun 14, 2022 | 1.01 | 1.01 | 1.01 | 1.01 | 0.85 | -3.81% | 800 |
| Jun 9, 2022 | 1.05 | 1.05 | 1.05 | 1.05 | 0.88 | -0.94% | 1,000 |
| Jun 8, 2022 | 1.06 | 1.06 | 1.06 | 1.06 | 0.89 | 10.69% | 72,000 |
| Mar 25, 2022 | 0.96 | 0.96 | 0.96 | 0.96 | 0.80 | -0.75% | 1,100 |
| Feb 8, 2022 | 0.96 | 0.96 | 0.96 | 0.96 | 0.81 | 5.43% | 750 |