PICC Property and Casualty Company Limited (PPCCY)
OTCMKTS · Delayed Price · Currency is USD
58.66
-0.53 (-0.90%)
Oct 9, 2025, 3:34 PM EDT
PPCCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -0.90% | 804 |
| Oct 8, 2025 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - | 184 |
| Oct 7, 2025 | 57.50 | 59.19 | 57.50 | 59.19 | 59.19 | 1.39% | 2,368 |
| Oct 6, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 2.60% | 223 |
| Oct 3, 2025 | 56.99 | 56.99 | 56.90 | 56.90 | 56.90 | -0.97% | 1,454 |
| Oct 2, 2025 | 58.48 | 58.48 | 57.46 | 57.46 | 57.46 | 0.05% | 553 |
| Oct 1, 2025 | 56.46 | 57.43 | 56.46 | 57.43 | 57.43 | 1.83% | 641 |
| Sep 30, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 1.46% | 420 |
| Sep 29, 2025 | 56.82 | 56.82 | 55.59 | 55.59 | 55.59 | 1.07% | 518 |
| Sep 26, 2025 | 56.03 | 56.04 | 55.00 | 55.00 | 55.00 | -0.18% | 968 |
| Sep 25, 2025 | 55.37 | 55.37 | 55.10 | 55.10 | 55.10 | -1.08% | 1,110 |
| Sep 24, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - | 335 |
| Sep 23, 2025 | 55.66 | 55.70 | 54.59 | 55.70 | 55.70 | -0.25% | 1,563 |
| Sep 22, 2025 | 55.95 | 55.99 | 55.65 | 55.84 | 55.84 | -2.55% | 864 |
| Sep 19, 2025 | 57.11 | 57.30 | 57.11 | 57.30 | 57.30 | 2.96% | 2,908 |
| Sep 18, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | -3.46% | 397 |
| Sep 17, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - | 257 |
| Sep 16, 2025 | 56.87 | 57.76 | 56.87 | 57.64 | 57.64 | -3.38% | 1,287 |
| Sep 15, 2025 | 60.64 | 60.64 | 59.66 | 59.66 | 59.66 | -0.83% | 551 |
| Sep 12, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | 0.15% | 174 |
| Sep 11, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | -0.86% | 1,610 |
| Sep 10, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -0.64% | 451 |
| Sep 9, 2025 | 56.54 | 60.98 | 56.54 | 60.98 | 60.98 | 4.61% | 511 |
| Sep 8, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.08% | 1,288 |
| Sep 5, 2025 | 60.29 | 60.29 | 58.25 | 58.25 | 58.25 | 0.03% | 1,135 |
| Sep 4, 2025 | 57.50 | 58.23 | 57.50 | 58.23 | 58.23 | -1.36% | 910 |
| Sep 3, 2025 | 59.04 | 60.09 | 59.04 | 59.04 | 59.04 | -0.21% | 1,019 |
| Sep 2, 2025 | 60.20 | 60.20 | 59.16 | 59.16 | 59.16 | -1.94% | 719 |
| Aug 29, 2025 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - | 46 |
| Aug 28, 2025 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | 3.48% | 8,640 |
| Aug 27, 2025 | 58.00 | 58.30 | 58.00 | 58.30 | 58.30 | 0.22% | 738 |
| Aug 26, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - | 208 |
| Aug 25, 2025 | 58.00 | 59.10 | 58.00 | 58.17 | 58.17 | -3.82% | 2,292 |
| Aug 22, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - | 135 |
| Aug 21, 2025 | 59.00 | 60.60 | 59.00 | 60.48 | 60.48 | 2.77% | 2,195 |
| Aug 20, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | -1.09% | 392 |
| Aug 19, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -1.12% | 649 |
| Aug 18, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 8.52% | 394 |
| Aug 15, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - | 5,106 |
| Aug 14, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - | 471 |
| Aug 13, 2025 | 55.00 | 55.55 | 54.53 | 55.45 | 55.45 | 2.02% | 1,716 |
| Aug 12, 2025 | 54.00 | 54.80 | 53.28 | 54.35 | 54.35 | 3.80% | 4,846 |
| Aug 11, 2025 | 52.00 | 52.42 | 51.44 | 52.36 | 52.36 | -1.54% | 4,760 |
| Aug 8, 2025 | 53.25 | 53.25 | 53.16 | 53.18 | 53.18 | 0.45% | 1,361 |
| Aug 7, 2025 | 52.88 | 52.96 | 52.60 | 52.94 | 52.94 | 1.61% | 11,176 |
| Aug 6, 2025 | 52.00 | 52.17 | 51.75 | 52.10 | 52.10 | -0.86% | 7,976 |
| Aug 5, 2025 | 52.00 | 52.68 | 51.63 | 52.55 | 52.55 | 1.25% | 9,344 |
| Aug 4, 2025 | 52.00 | 52.00 | 51.04 | 51.90 | 51.90 | 0.44% | 2,050 |
| Aug 1, 2025 | 51.40 | 51.68 | 50.40 | 51.68 | 51.68 | 0.15% | 2,914 |
| Jul 31, 2025 | 51.99 | 51.99 | 50.86 | 51.60 | 51.60 | -5.37% | 6,287 |