PICC Property and Casualty Company Limited (PPCCY)
OTCMKTS · Delayed Price · Currency is USD
46.10
-1.64 (-3.45%)
Apr 17, 2026, 9:30 AM EST
PPCCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 46.45 | 46.45 | 46.10 | 46.10 | 46.10 | -3.45% | 970 |
| Apr 16, 2026 | 47.20 | 48.37 | 47.20 | 47.74 | 47.74 | 1.59% | 2,081 |
| Apr 15, 2026 | 47.00 | 48.82 | 46.99 | 47.00 | 47.00 | -0.75% | 2,771 |
| Apr 14, 2026 | 48.87 | 48.87 | 45.74 | 47.35 | 47.35 | 0.85% | 3,294 |
| Apr 13, 2026 | 48.26 | 48.43 | 46.00 | 46.95 | 46.95 | -0.63% | 4,081 |
| Apr 10, 2026 | 47.20 | 49.07 | 47.18 | 47.25 | 47.25 | 0.64% | 2,644 |
| Apr 9, 2026 | 47.00 | 47.16 | 46.95 | 46.95 | 46.95 | 0.86% | 3,298 |
| Apr 8, 2026 | 46.57 | 47.20 | 46.00 | 46.55 | 46.55 | -1.38% | 2,314 |
| Apr 7, 2026 | 45.85 | 47.20 | 45.85 | 47.20 | 47.20 | 2.91% | 6,579 |
| Apr 6, 2026 | 45.84 | 46.22 | 45.84 | 45.87 | 45.87 | -0.39% | 2,162 |
| Apr 2, 2026 | 46.46 | 46.53 | 46.05 | 46.05 | 46.05 | -1.76% | 3,935 |
| Apr 1, 2026 | 46.74 | 48.32 | 46.74 | 46.87 | 46.87 | 4.49% | 2,092 |
| Mar 31, 2026 | 47.25 | 47.25 | 44.80 | 44.86 | 44.86 | -3.33% | 2,893 |
| Mar 30, 2026 | 47.53 | 48.03 | 46.25 | 46.40 | 46.40 | -2.48% | 2,987 |
| Mar 27, 2026 | 45.90 | 47.58 | 45.40 | 47.58 | 47.58 | -0.21% | 8,301 |
| Mar 26, 2026 | 50.18 | 50.18 | 47.68 | 47.68 | 47.68 | -1.00% | 1,602 |
| Mar 24, 2026 | 48.00 | 48.28 | 48.00 | 48.16 | 48.16 | -0.29% | 6,093 |
| Mar 23, 2026 | 47.80 | 49.85 | 47.53 | 48.30 | 48.30 | 0.08% | 3,700 |
| Mar 20, 2026 | 48.57 | 49.33 | 48.17 | 48.26 | 48.26 | -2.73% | 2,497 |
| Mar 19, 2026 | 50.43 | 50.96 | 49.61 | 49.62 | 49.62 | -1.29% | 4,694 |
| Mar 18, 2026 | 49.58 | 50.28 | 49.58 | 50.27 | 50.27 | 0.71% | 1,123 |
| Mar 17, 2026 | 49.99 | 51.26 | 47.99 | 49.91 | 49.91 | -2.14% | 12,990 |
| Mar 16, 2026 | 51.00 | 51.77 | 50.17 | 51.00 | 51.00 | 1.98% | 3,049 |
| Mar 13, 2026 | 50.27 | 52.10 | 50.00 | 50.01 | 50.01 | -2.11% | 2,623 |
| Mar 12, 2026 | 49.18 | 51.09 | 48.80 | 51.09 | 51.09 | -0.70% | 1,953 |
| Mar 11, 2026 | 47.17 | 51.45 | 47.14 | 51.45 | 51.45 | 4.12% | 3,863 |
| Mar 10, 2026 | 49.22 | 49.61 | 48.90 | 49.42 | 49.42 | 3.99% | 9,103 |
| Mar 9, 2026 | 48.66 | 49.84 | 47.35 | 47.52 | 47.52 | -4.06% | 4,117 |
| Mar 6, 2026 | 48.65 | 50.08 | 48.65 | 49.53 | 49.53 | -2.23% | 1,451 |
| Mar 5, 2026 | 50.34 | 50.66 | 48.87 | 50.66 | 50.66 | 5.11% | 1,612 |
| Mar 4, 2026 | 48.71 | 52.12 | 48.20 | 48.20 | 48.20 | -5.07% | 2,106 |
| Mar 3, 2026 | 49.55 | 51.00 | 47.41 | 50.78 | 50.78 | -1.90% | 3,453 |
| Mar 2, 2026 | 50.86 | 51.76 | 50.86 | 51.76 | 51.76 | 0.19% | 1,016 |
| Feb 27, 2026 | 51.66 | 51.66 | 49.71 | 51.66 | 51.66 | 2.38% | 718 |
| Feb 26, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -7.99% | 454 |
| Feb 25, 2026 | 54.04 | 54.84 | 53.56 | 54.84 | 54.84 | 2.40% | 2,415 |
| Feb 24, 2026 | 54.27 | 54.27 | 53.56 | 53.56 | 53.56 | -1.03% | 1,053 |
| Feb 23, 2026 | 54.24 | 55.95 | 54.11 | 54.11 | 54.11 | -1.40% | 3,823 |
| Feb 20, 2026 | 53.68 | 54.88 | 53.68 | 54.88 | 54.88 | 3.41% | 632 |
| Feb 19, 2026 | 53.43 | 54.29 | 52.99 | 53.07 | 53.07 | -0.41% | 1,944 |
| Feb 18, 2026 | 53.55 | 54.70 | 53.12 | 53.29 | 53.29 | 0.48% | 2,503 |
| Feb 13, 2026 | 53.01 | 53.04 | 53.01 | 53.04 | 53.04 | -1.04% | 2,859 |
| Feb 12, 2026 | 55.96 | 56.37 | 53.33 | 53.60 | 53.60 | -0.30% | 10,061 |
| Feb 11, 2026 | 51.34 | 53.76 | 51.34 | 53.76 | 53.76 | 1.47% | 4,132 |
| Feb 10, 2026 | 52.81 | 53.83 | 52.81 | 52.98 | 52.98 | -1.14% | 6,709 |
| Feb 9, 2026 | 53.74 | 53.74 | 53.59 | 53.59 | 53.59 | 4.87% | 727 |
| Feb 6, 2026 | 50.50 | 51.21 | 49.57 | 51.10 | 51.10 | 0.86% | 5,153 |
| Feb 5, 2026 | 50.70 | 50.70 | 48.87 | 50.67 | 50.67 | 1.72% | 3,028 |
| Feb 4, 2026 | 50.30 | 51.42 | 49.81 | 49.81 | 49.81 | -1.02% | 2,251 |
| Feb 3, 2026 | 52.19 | 52.19 | 50.33 | 50.33 | 50.33 | -0.82% | 2,230 |