PICC Property and Casualty Company Limited (PPCCY)
OTCMKTS · Delayed Price · Currency is USD
50.49
+1.72 (3.53%)
Aug 19, 2026, 2:14 PM EST
PPCCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 50.00 | 50.00 | 48.61 | 48.77 | 48.77 | -0.80% | 1,665 |
| Aug 17, 2026 | 47.34 | 49.16 | 47.34 | 49.16 | 49.16 | -0.80% | 1,313 |
| Aug 13, 2026 | 48.54 | 49.55 | 48.54 | 49.55 | 49.55 | 3.63% | 1,834 |
| Aug 12, 2026 | 50.86 | 50.86 | 47.82 | 47.82 | 47.82 | -2.31% | 999 |
| Aug 11, 2026 | 49.00 | 49.29 | 48.84 | 48.95 | 48.95 | -0.58% | 1,524 |
| Aug 10, 2026 | 50.50 | 50.53 | 49.24 | 49.24 | 49.24 | -6.75% | 570 |
| Aug 7, 2026 | 50.75 | 52.80 | 50.75 | 52.80 | 52.80 | 4.43% | 1,863 |
| Aug 6, 2026 | 51.56 | 51.56 | 50.56 | 50.56 | 50.56 | -3.97% | 696 |
| Aug 5, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 2.23% | 750 |
| Aug 3, 2026 | 51.51 | 51.60 | 51.42 | 51.50 | 51.50 | -5.19% | 10,485 |
| Jul 31, 2026 | 52.29 | 54.32 | 52.29 | 54.32 | 54.32 | 5.54% | 1,680 |
| Jul 30, 2026 | 55.53 | 55.53 | 51.47 | 51.47 | 51.47 | -6.03% | 2,567 |
| Jul 29, 2026 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 7.02% | 461 |
| Jul 28, 2026 | 51.50 | 51.50 | 50.33 | 51.18 | 51.18 | 8.72% | 2,977 |
| Jul 27, 2026 | 47.80 | 47.80 | 46.93 | 47.07 | 47.07 | -0.05% | 2,387 |
| Jul 24, 2026 | 47.70 | 47.70 | 47.09 | 47.09 | 47.09 | -0.08% | 1,901 |
| Jul 23, 2026 | 47.18 | 47.18 | 46.39 | 47.13 | 47.13 | 0.17% | 4,152 |
| Jul 22, 2026 | 47.20 | 47.47 | 46.76 | 47.05 | 47.05 | 1.18% | 15,423 |
| Jul 21, 2026 | 46.50 | 46.51 | 45.14 | 46.50 | 46.50 | -0.19% | 5,393 |
| Jul 20, 2026 | 45.06 | 48.30 | 44.78 | 46.59 | 46.59 | 3.03% | 3,737 |
| Jul 17, 2026 | 43.76 | 45.92 | 43.47 | 45.22 | 45.22 | 1.45% | 2,923 |
| Jul 16, 2026 | 45.29 | 45.29 | 44.58 | 44.58 | 44.58 | -1.62% | 2,242 |
| Jul 15, 2026 | 45.40 | 45.42 | 45.10 | 45.31 | 45.31 | 1.65% | 3,991 |
| Jul 14, 2026 | 44.61 | 45.50 | 43.72 | 44.57 | 44.57 | -0.12% | 4,065 |
| Jul 13, 2026 | 42.89 | 46.26 | 42.79 | 44.63 | 44.63 | -0.90% | 5,175 |
| Jul 10, 2026 | 45.86 | 45.86 | 43.77 | 45.04 | 45.04 | -3.06% | 8,965 |
| Jul 9, 2026 | 45.76 | 46.46 | 44.35 | 46.46 | 46.46 | 2.89% | 5,659 |
| Jul 8, 2026 | 47.90 | 48.81 | 45.15 | 45.15 | 45.15 | -4.65% | 3,081 |
| Jul 7, 2026 | 47.18 | 48.25 | 47.18 | 47.35 | 47.35 | 2.96% | 17,681 |
| Jul 6, 2026 | 47.30 | 49.19 | 45.30 | 45.99 | 45.99 | 1.08% | 22,847 |
| Jul 2, 2026 | 45.48 | 45.99 | 45.00 | 45.50 | 45.50 | -0.23% | 6,883 |
| Jul 1, 2026 | 47.42 | 48.95 | 46.05 | 47.00 | 45.61 | -2.85% | 2,987 |
| Jun 30, 2026 | 47.43 | 48.38 | 44.52 | 48.38 | 46.94 | 3.02% | 3,535 |
| Jun 29, 2026 | 46.88 | 47.78 | 45.40 | 46.96 | 45.57 | -1.28% | 2,674 |
| Jun 26, 2026 | 45.78 | 47.57 | 43.99 | 47.57 | 46.16 | 1.75% | 4,217 |
| Jun 25, 2026 | 45.72 | 46.90 | 45.72 | 46.75 | 45.36 | 1.15% | 2,534 |
| Jun 24, 2026 | 46.49 | 47.50 | 46.22 | 46.22 | 44.85 | -5.09% | 1,835 |
| Jun 23, 2026 | 48.10 | 48.85 | 47.37 | 48.70 | 47.26 | -0.77% | 5,156 |
| Jun 22, 2026 | 49.02 | 50.99 | 49.00 | 49.08 | 47.62 | 2.42% | 4,622 |
| Jun 18, 2026 | 48.20 | 49.88 | 47.92 | 47.92 | 46.50 | -6.77% | 5,025 |
| Jun 17, 2026 | 49.62 | 51.40 | 49.62 | 51.40 | 49.88 | 4.15% | 2,210 |
| Jun 16, 2026 | 49.27 | 51.23 | 49.27 | 49.35 | 47.89 | -2.10% | 1,681 |
| Jun 15, 2026 | 49.78 | 50.41 | 49.78 | 50.41 | 48.91 | 1.45% | 1,402 |
| Jun 12, 2026 | 51.54 | 51.54 | 49.69 | 49.69 | 48.22 | 6.15% | 3,322 |
| Jun 11, 2026 | 50.02 | 50.02 | 46.81 | 46.81 | 45.42 | -3.53% | 2,867 |
| Jun 10, 2026 | 48.65 | 49.51 | 48.53 | 48.53 | 47.09 | 1.01% | 2,725 |
| Jun 9, 2026 | 48.00 | 48.85 | 47.03 | 48.04 | 46.61 | 2.21% | 6,400 |
| Jun 8, 2026 | 46.99 | 47.00 | 45.90 | 47.00 | 45.61 | 5.03% | 6,681 |
| Jun 5, 2026 | 45.54 | 45.54 | 43.83 | 44.75 | 43.42 | -1.71% | 2,742 |
| Jun 4, 2026 | 45.53 | 45.53 | 43.75 | 45.53 | 44.18 | -0.87% | 4,668 |