PICC Property and Casualty Company Limited (PPCCY)
OTCMKTS · Delayed Price · Currency is USD
54.61
+3.53 (6.90%)
Jan 5, 2026, 9:30 AM EST
PPCCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | -2.20% | 652 |
| Nov 18, 2025 | 59.30 | 61.49 | 59.30 | 60.33 | 60.33 | -4.53% | 1,086 |
| Nov 17, 2025 | 60.96 | 63.19 | 60.96 | 63.19 | 63.19 | 3.29% | 892 |
| Nov 14, 2025 | 60.47 | 61.18 | 60.23 | 61.18 | 61.18 | -1.33% | 2,036 |
| Nov 12, 2025 | 62.01 | 62.01 | 62.00 | 62.01 | 62.01 | 7.48% | 1,403 |
| Nov 11, 2025 | 60.02 | 60.02 | 57.69 | 57.69 | 57.69 | -6.47% | 485 |
| Nov 10, 2025 | 61.48 | 61.76 | 61.48 | 61.68 | 61.68 | 0.05% | 10,758 |
| Nov 7, 2025 | 62.20 | 62.20 | 61.65 | 61.65 | 61.65 | 1.30% | 2,591 |
| Nov 6, 2025 | 61.14 | 61.14 | 60.86 | 60.86 | 60.86 | -8.22% | 1,675 |
| Nov 5, 2025 | 61.63 | 66.31 | 56.96 | 66.31 | 66.31 | -0.29% | 4,923 |
| Nov 4, 2025 | 66.76 | 66.76 | 59.82 | 66.50 | 65.81 | 8.93% | 3,197 |
| Nov 3, 2025 | 61.00 | 61.80 | 60.75 | 61.05 | 60.42 | -0.81% | 3,272 |
| Oct 31, 2025 | 59.50 | 61.55 | 59.50 | 61.55 | 60.91 | -7.44% | 321 |
| Oct 30, 2025 | 61.26 | 66.50 | 61.06 | 66.50 | 65.81 | 3.10% | 1,774 |
| Oct 29, 2025 | 66.50 | 66.50 | 63.01 | 64.50 | 63.83 | 3.46% | 1,181 |
| Oct 28, 2025 | 62.60 | 62.60 | 62.34 | 62.34 | 61.70 | -2.21% | 1,293 |
| Oct 27, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.09 | -1.36% | 834 |
| Oct 24, 2025 | 63.10 | 64.63 | 63.10 | 64.63 | 63.96 | 3.81% | 727 |
| Oct 23, 2025 | 62.14 | 62.26 | 62.14 | 62.26 | 61.62 | 1.24% | 633 |
| Oct 22, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.86 | -3.00% | 1,286 |
| Oct 21, 2025 | 61.50 | 63.40 | 61.50 | 63.40 | 62.74 | 1.12% | 989 |
| Oct 20, 2025 | 60.52 | 62.70 | 60.52 | 62.70 | 62.05 | 2.12% | 602 |
| Oct 17, 2025 | 60.56 | 61.40 | 60.56 | 61.40 | 60.77 | 1.69% | 720 |
| Oct 16, 2025 | 62.10 | 62.10 | 60.38 | 60.38 | 59.76 | 0.73% | 645 |