Bank Of Chongqing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.295 | 8.345 | 8.155 | 8.170 | 8.170 | 1,019,500 |
| 2026-10-15 | 8.345 | 8.400 | 8.210 | 8.310 | 8.310 | 638,500 |
| 2026-10-14 | 8.515 | 8.515 | 8.355 | 8.390 | 8.390 | 931,000 |
| 2026-10-13 | 8.385 | 8.530 | 8.385 | 8.495 | 8.495 | 753,000 |
| 2026-10-12 | 8.300 | 8.480 | 8.290 | 8.480 | 8.480 | 1,582,500 |
| 2026-10-09 | 8.280 | 8.310 | 8.240 | 8.295 | 8.295 | 948,500 |
| 2026-10-08 | 8.215 | 8.440 | 8.185 | 8.290 | 8.290 | 1,832,000 |
| 2026-10-07 | 8.255 | 8.255 | 8.045 | 8.110 | 8.110 | 506,500 |
| 2026-10-06 | 8.155 | 8.245 | 8.025 | 8.110 | 8.110 | 782,000 |
| 2026-10-05 | 8.310 | 8.310 | 8.100 | 8.155 | 8.155 | 457,000 |
| 2026-10-02 | 8.300 | 8.320 | 8.155 | 8.290 | 8.290 | 908,500 |
| 2026-09-30 | 8.500 | 8.520 | 8.330 | 8.460 | 8.460 | 1,639,303 |
| 2026-09-29 | 8.400 | 8.495 | 8.345 | 8.380 | 8.380 | 612,000 |
| 2026-09-28 | 8.400 | 8.525 | 8.300 | 8.325 | 8.325 | 1,864,000 |
| 2026-09-25 | 8.300 | 8.345 | 8.235 | 8.310 | 8.310 | 372,000 |
| 2026-09-24 | 8.425 | 8.525 | 8.355 | 8.450 | 8.450 | 715,500 |
| 2026-09-23 | 8.440 | 8.440 | 8.320 | 8.400 | 8.400 | 418,500 |
| 2026-09-22 | 8.520 | 8.530 | 8.345 | 8.410 | 8.410 | 703,000 |
| 2026-09-21 | 8.330 | 8.520 | 8.260 | 8.515 | 8.515 | 814,752 |
| 2026-09-18 | 8.370 | 8.440 | 8.300 | 8.300 | 8.300 | 1,950,000 |
| 2026-09-17 | 8.430 | 8.485 | 8.360 | 8.380 | 8.380 | 578,500 |
| 2026-09-16 | 8.400 | 8.505 | 8.390 | 8.505 | 8.505 | 1,102,600 |
| 2026-09-15 | 8.555 | 8.700 | 8.390 | 8.400 | 8.400 | 1,332,500 |
| 2026-09-14 | 8.405 | 8.700 | 8.405 | 8.655 | 8.655 | 1,360,500 |
| 2026-09-11 | 8.635 | 8.695 | 8.550 | 8.650 | 8.650 | 1,694,000 |
| 2026-09-10 | 8.405 | 8.650 | 8.350 | 8.635 | 8.635 | 2,901,500 |
| 2026-09-09 | 8.480 | 8.525 | 8.405 | 8.410 | 8.410 | 915,500 |
| 2026-09-08 | 8.460 | 8.520 | 8.400 | 8.510 | 8.510 | 952,500 |
| 2026-09-07 | 8.585 | 8.750 | 8.445 | 8.490 | 8.490 | 2,406,500 |
| 2026-09-04 | 8.540 | 8.680 | 8.460 | 8.675 | 8.675 | 2,591,000 |
| 2026-09-03 | 8.545 | 8.650 | 8.455 | 8.490 | 8.490 | 1,422,500 |
| 2026-09-02 | 8.470 | 8.530 | 8.405 | 8.485 | 8.485 | 1,229,500 |
| 2026-09-01 | 8.340 | 8.530 | 8.260 | 8.500 | 8.500 | 2,469,500 |
| 2026-08-31 | 8.270 | 8.360 | 8.230 | 8.330 | 8.330 | 745,000 |
| 2026-08-28 | 8.250 | 8.380 | 8.250 | 8.270 | 8.270 | 729,000 |
| 2026-08-27 | 8.370 | 8.430 | 8.260 | 8.325 | 8.325 | 1,221,000 |
| 2026-08-26 | 8.340 | 8.455 | 8.340 | 8.400 | 8.400 | 1,471,938 |
| 2026-08-25 | 8.390 | 8.470 | 8.350 | 8.375 | 8.375 | 1,190,455 |
| 2026-08-24 | 8.195 | 8.440 | 8.190 | 8.410 | 8.410 | 3,529,903 |
| 2026-08-21 | 8.245 | 8.350 | 8.075 | 8.190 | 8.190 | 1,848,000 |
| 2026-08-20 | 7.960 | 8.255 | 7.930 | 8.215 | 8.215 | 2,658,000 |
| 2026-08-19 | 7.780 | 8.025 | 7.780 | 8.025 | 8.025 | 1,433,000 |
| 2026-08-18 | 7.785 | 7.905 | 7.760 | 7.880 | 7.880 | 1,546,500 |
| 2026-08-17 | 7.845 | 7.850 | 7.760 | 7.780 | 7.780 | 1,102,000 |
| 2026-08-14 | 7.790 | 7.840 | 7.720 | 7.760 | 7.760 | 1,060,000 |
| 2026-08-13 | 7.820 | 7.880 | 7.795 | 7.830 | 7.830 | 507,500 |
| 2026-08-12 | 7.910 | 7.965 | 7.760 | 7.855 | 7.855 | 2,240,499 |
| 2026-08-11 | 7.925 | 8.030 | 7.920 | 7.940 | 7.940 | 640,500 |
| 2026-08-10 | 7.885 | 8.055 | 7.885 | 7.990 | 7.990 | 1,503,000 |
| 2026-08-07 | 8.070 | 8.105 | 7.900 | 7.970 | 7.970 | 2,562,000 |
| 2026-08-06 | 8.100 | 8.130 | 7.980 | 8.105 | 8.105 | 2,059,000 |
| 2026-08-05 | 8.190 | 8.210 | 8.080 | 8.190 | 8.190 | 1,989,500 |
| 2026-08-04 | 8.450 | 8.500 | 8.175 | 8.225 | 8.225 | 2,332,000 |
| 2026-08-03 | 8.660 | 8.660 | 8.410 | 8.480 | 8.480 | 1,728,000 |
| 2026-07-31 | 8.560 | 8.570 | 8.200 | 8.560 | 8.560 | 4,768,000 |
| 2026-07-30 | 8.390 | 8.740 | 8.360 | 8.720 | 8.720 | 6,320,330 |
| 2026-07-29 | 8.250 | 8.380 | 8.250 | 8.370 | 8.370 | 2,554,000 |
| 2026-07-28 | 8.250 | 8.360 | 8.200 | 8.280 | 8.280 | 1,376,310 |
| 2026-07-27 | 8.110 | 8.230 | 8.090 | 8.230 | 8.230 | 1,280,360 |
| 2026-07-24 | 8.000 | 8.180 | 8.000 | 8.110 | 8.110 | 1,459,500 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.3217 HKD |
| 2025-12-02 | 0.1854 HKD |
| 2025-04-24 | 0.2670 HKD |
| 2024-12-27 | 0.1795 HKD |
| 2024-06-25 | 0.4476 HKD |
| 2023-06-26 | 0.4323 HKD |
| 2022-06-27 | 0.4568 HKD |
| 2021-05-24 | 0.4500 HKD |
| 2020-05-15 | 0.2582 HKD |
| 2019-06-20 | 0.1752 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.