Bank Of Chongqing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.830 | 5.040 | 4.830 | 5.040 | 4.025 | 8,273,500 |
| 2024-05-09 | 4.790 | 4.830 | 4.720 | 4.820 | 3.849 | 1,981,500 |
| 2024-05-08 | 4.810 | 4.830 | 4.760 | 4.770 | 3.809 | 2,681,809 |
| 2024-05-07 | 4.770 | 4.820 | 4.750 | 4.810 | 3.841 | 2,534,000 |
| 2024-05-06 | 4.700 | 4.770 | 4.700 | 4.750 | 3.793 | 2,227,500 |
| 2024-05-03 | 4.690 | 4.720 | 4.620 | 4.670 | 3.729 | 407,500 |
| 2024-05-02 | 4.780 | 4.780 | 4.580 | 4.640 | 3.705 | 2,236,000 |
| 2024-04-30 | 4.700 | 4.760 | 4.690 | 4.750 | 3.793 | 3,711,500 |
| 2024-04-29 | 4.570 | 4.700 | 4.570 | 4.700 | 3.753 | 4,086,500 |
| 2024-04-26 | 4.610 | 4.640 | 4.570 | 4.570 | 3.650 | 2,806,500 |
| 2024-04-25 | 4.590 | 4.630 | 4.590 | 4.610 | 3.681 | 687,000 |
| 2024-04-24 | 4.610 | 4.610 | 4.580 | 4.600 | 3.673 | 1,125,000 |
| 2024-04-23 | 4.590 | 4.620 | 4.580 | 4.600 | 3.673 | 1,272,324 |
| 2024-04-22 | 4.580 | 4.630 | 4.580 | 4.590 | 3.665 | 1,136,000 |
| 2024-04-19 | 4.560 | 4.600 | 4.550 | 4.600 | 3.673 | 1,114,000 |
| 2024-04-18 | 4.530 | 4.610 | 4.530 | 4.560 | 3.642 | 3,648,000 |
| 2024-04-17 | 4.480 | 4.520 | 4.470 | 4.520 | 3.610 | 950,500 |
| 2024-04-16 | 4.500 | 4.500 | 4.460 | 4.460 | 3.562 | 917,500 |
| 2024-04-15 | 4.470 | 4.520 | 4.470 | 4.490 | 3.586 | 599,500 |
| 2024-04-12 | 4.510 | 4.540 | 4.470 | 4.470 | 3.570 | 855,994 |
| 2024-04-11 | 4.500 | 4.520 | 4.490 | 4.500 | 3.594 | 970,486 |
| 2024-04-10 | 4.510 | 4.570 | 4.510 | 4.520 | 3.610 | 1,684,500 |
| 2024-04-09 | 4.510 | 4.570 | 4.510 | 4.540 | 3.626 | 2,174,328 |
| 2024-04-08 | 4.490 | 4.520 | 4.450 | 4.510 | 3.602 | 1,633,500 |
| 2024-04-05 | 4.440 | 4.480 | 4.420 | 4.460 | 3.562 | 230,500 |
| 2024-04-03 | 4.440 | 4.500 | 4.440 | 4.490 | 3.586 | 3,777,000 |
| 2024-04-02 | 4.350 | 4.450 | 4.350 | 4.440 | 3.546 | 4,940,500 |
| 2024-03-28 | 4.320 | 4.330 | 4.290 | 4.310 | 3.442 | 3,046,500 |
| 2024-03-27 | 4.310 | 4.330 | 4.280 | 4.310 | 3.442 | 2,739,000 |
| 2024-03-26 | 4.260 | 4.310 | 4.260 | 4.300 | 3.434 | 2,326,000 |
| 2024-03-25 | 4.270 | 4.300 | 4.250 | 4.260 | 3.402 | 1,357,000 |
| 2024-03-22 | 4.290 | 4.300 | 4.250 | 4.260 | 3.402 | 1,275,500 |
| 2024-03-21 | 4.260 | 4.310 | 4.260 | 4.290 | 3.426 | 1,056,347 |
| 2024-03-20 | 4.270 | 4.280 | 4.250 | 4.270 | 3.410 | 988,000 |
| 2024-03-19 | 4.280 | 4.300 | 4.250 | 4.270 | 3.410 | 1,015,000 |
| 2024-03-18 | 4.270 | 4.310 | 4.270 | 4.300 | 3.434 | 1,340,500 |
| 2024-03-15 | 4.250 | 4.270 | 4.240 | 4.270 | 3.410 | 1,932,500 |
| 2024-03-14 | 4.270 | 4.290 | 4.260 | 4.260 | 3.402 | 1,026,500 |
| 2024-03-13 | 4.320 | 4.320 | 4.260 | 4.270 | 3.410 | 1,608,000 |
| 2024-03-12 | 4.330 | 4.330 | 4.300 | 4.320 | 3.450 | 1,880,500 |
| 2024-03-11 | 4.310 | 4.330 | 4.300 | 4.330 | 3.458 | 953,500 |
| 2024-03-08 | 4.300 | 4.310 | 4.290 | 4.310 | 3.442 | 1,294,000 |
| 2024-03-07 | 4.290 | 4.310 | 4.260 | 4.270 | 3.410 | 2,827,348 |
| 2024-03-06 | 4.240 | 4.290 | 4.240 | 4.260 | 3.402 | 1,511,500 |
| 2024-03-05 | 4.260 | 4.280 | 4.230 | 4.270 | 3.410 | 2,016,000 |
| 2024-03-04 | 4.280 | 4.300 | 4.260 | 4.270 | 3.410 | 974,000 |
| 2024-03-01 | 4.240 | 4.290 | 4.240 | 4.290 | 3.426 | 1,141,000 |
| 2024-02-29 | 4.240 | 4.270 | 4.220 | 4.230 | 3.378 | 2,273,500 |
| 2024-02-28 | 4.250 | 4.270 | 4.220 | 4.230 | 3.378 | 995,000 |
| 2024-02-27 | 4.230 | 4.280 | 4.230 | 4.250 | 3.394 | 1,895,500 |
| 2024-02-26 | 4.320 | 4.320 | 4.230 | 4.230 | 3.378 | 2,013,000 |
| 2024-02-23 | 4.300 | 4.350 | 4.290 | 4.320 | 3.450 | 3,141,344 |
| 2024-02-22 | 4.250 | 4.280 | 4.250 | 4.280 | 3.418 | 1,283,640 |
| 2024-02-21 | 4.210 | 4.310 | 4.210 | 4.250 | 3.394 | 4,738,500 |
| 2024-02-20 | 4.170 | 4.220 | 4.170 | 4.210 | 3.362 | 1,640,500 |
| 2024-02-19 | 4.130 | 4.190 | 4.120 | 4.190 | 3.346 | 2,101,500 |
| 2024-02-16 | 4.150 | 4.150 | 4.100 | 4.110 | 3.282 | 78,000 |
| 2024-02-15 | 4.060 | 4.130 | 4.060 | 4.080 | 3.258 | 120,500 |
| 2024-02-14 | 4.050 | 4.110 | 4.030 | 4.100 | 3.274 | 168,000 |
| 2024-02-09 | 4.180 | 4.180 | 4.110 | 4.140 | 3.306 | 286,500 |
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.