PICC Property and Casualty Company Limited (PPCCY)
OTCMKTS · Delayed Price · Currency is USD
46.15
-1.33 (-2.80%)
May 28, 2026, 9:30 AM EST
PPCCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 48.24 | 48.24 | 46.43 | 48.24 | 48.24 | 4.53% | 2,254 |
| May 28, 2026 | 46.15 | 46.15 | 46.11 | 46.15 | 46.15 | -2.80% | 2,410 |
| May 27, 2026 | 48.96 | 48.96 | 47.48 | 47.48 | 47.48 | -1.38% | 2,559 |
| May 26, 2026 | 48.73 | 48.73 | 46.85 | 48.14 | 48.14 | 2.96% | 2,119 |
| May 22, 2026 | 47.16 | 47.23 | 46.76 | 46.76 | 46.76 | 2.48% | 1,551 |
| May 21, 2026 | 47.35 | 47.69 | 45.63 | 45.63 | 45.63 | -2.79% | 5,538 |
| May 20, 2026 | 48.18 | 49.70 | 46.94 | 46.94 | 46.94 | -5.87% | 1,598 |
| May 19, 2026 | 49.58 | 49.87 | 49.58 | 49.87 | 49.87 | 2.67% | 941 |
| May 18, 2026 | 49.26 | 51.18 | 48.57 | 48.57 | 48.57 | -0.56% | 1,652 |
| May 15, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -1.05% | 791 |
| May 14, 2026 | 49.06 | 50.10 | 49.06 | 49.36 | 49.36 | 2.63% | 2,791 |
| May 13, 2026 | 48.00 | 48.96 | 47.81 | 48.10 | 48.10 | 0.12% | 7,123 |
| May 12, 2026 | 48.98 | 48.98 | 48.04 | 48.04 | 48.04 | 3.06% | 1,829 |
| May 11, 2026 | 48.60 | 48.60 | 46.61 | 46.61 | 46.61 | -1.36% | 1,585 |
| May 8, 2026 | 47.23 | 47.38 | 47.05 | 47.26 | 47.26 | -0.27% | 3,078 |
| May 7, 2026 | 46.50 | 47.38 | 46.50 | 47.38 | 47.38 | 7.66% | 1,369 |
| May 6, 2026 | 45.13 | 46.27 | 44.00 | 44.01 | 44.01 | -0.99% | 4,406 |
| May 5, 2026 | 43.50 | 44.45 | 43.50 | 44.45 | 44.45 | 2.18% | 1,436 |
| May 4, 2026 | 44.90 | 44.94 | 43.50 | 43.50 | 43.50 | 0.76% | 6,367 |
| May 1, 2026 | 44.99 | 44.99 | 43.17 | 43.17 | 43.17 | -3.44% | 1,112 |
| Apr 30, 2026 | 42.96 | 45.27 | 42.96 | 44.71 | 44.71 | -3.23% | 4,171 |
| Apr 29, 2026 | 47.93 | 47.93 | 46.13 | 46.20 | 46.20 | 4.83% | 1,915 |
| Apr 28, 2026 | 43.07 | 44.92 | 43.07 | 44.07 | 44.07 | -1.44% | 13,253 |
| Apr 27, 2026 | 45.38 | 45.41 | 44.68 | 44.72 | 44.72 | -1.14% | 2,760 |
| Apr 24, 2026 | 44.93 | 46.09 | 44.93 | 45.23 | 45.23 | 1.10% | 3,758 |
| Apr 23, 2026 | 45.00 | 46.07 | 44.69 | 44.74 | 44.74 | -1.74% | 2,870 |
| Apr 22, 2026 | 45.53 | 45.68 | 45.53 | 45.53 | 45.53 | -0.98% | 1,323 |
| Apr 21, 2026 | 46.70 | 48.26 | 45.98 | 45.98 | 45.98 | 0.35% | 4,948 |
| Apr 20, 2026 | 45.98 | 45.98 | 45.82 | 45.82 | 45.82 | -0.60% | 921 |
| 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 |