Bank Of Chongqing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 4.190 | 4.190 | 4.140 | 4.180 | 3.338 | 973,500 |
| 2024-02-07 | 4.190 | 4.190 | 4.140 | 4.170 | 3.330 | 1,599,762 |
| 2024-02-06 | 4.080 | 4.170 | 4.060 | 4.170 | 3.330 | 1,861,000 |
| 2024-02-05 | 4.070 | 4.090 | 4.040 | 4.050 | 3.234 | 1,611,000 |
| 2024-02-02 | 4.090 | 4.120 | 4.040 | 4.080 | 3.258 | 1,336,000 |
| 2024-02-01 | 4.060 | 4.130 | 4.050 | 4.090 | 3.266 | 1,860,500 |
| 2024-01-31 | 4.060 | 4.100 | 4.050 | 4.080 | 3.258 | 1,370,000 |
| 2024-01-30 | 4.130 | 4.140 | 4.060 | 4.060 | 3.242 | 2,507,000 |
| 2024-01-29 | 4.150 | 4.170 | 4.130 | 4.150 | 3.314 | 2,224,000 |
| 2024-01-26 | 4.130 | 4.290 | 4.110 | 4.130 | 3.298 | 5,612,000 |
| 2024-01-25 | 4.080 | 4.130 | 4.060 | 4.110 | 3.282 | 1,443,000 |
| 2024-01-24 | 3.980 | 4.080 | 3.960 | 4.070 | 3.250 | 2,048,500 |
| 2024-01-23 | 3.910 | 3.970 | 3.890 | 3.950 | 3.154 | 981,500 |
| 2024-01-22 | 3.940 | 3.940 | 3.870 | 3.900 | 3.114 | 1,590,000 |
| 2024-01-19 | 3.930 | 3.960 | 3.920 | 3.920 | 3.130 | 1,267,500 |
| 2024-01-18 | 4.000 | 4.000 | 3.910 | 3.930 | 3.138 | 817,500 |
| 2024-01-17 | 4.030 | 4.040 | 3.910 | 3.910 | 3.122 | 1,348,000 |
| 2024-01-16 | 4.030 | 4.060 | 4.010 | 4.030 | 3.218 | 513,000 |
| 2024-01-15 | 4.000 | 4.060 | 4.000 | 4.030 | 3.218 | 568,000 |
| 2024-01-12 | 4.030 | 4.050 | 4.010 | 4.020 | 3.210 | 706,000 |
| 2024-01-11 | 4.010 | 4.030 | 4.010 | 4.030 | 3.218 | 553,000 |
| 2024-01-10 | 4.000 | 4.010 | 3.990 | 4.000 | 3.194 | 803,500 |
| 2024-01-09 | 3.980 | 4.010 | 3.980 | 4.000 | 3.194 | 181,500 |
| 2024-01-08 | 4.040 | 4.050 | 3.980 | 3.980 | 3.178 | 1,714,000 |
| 2024-01-05 | 4.000 | 4.050 | 3.980 | 4.030 | 3.218 | 2,139,500 |
| 2024-01-04 | 3.980 | 4.000 | 3.970 | 3.990 | 3.186 | 621,500 |
| 2024-01-03 | 3.950 | 3.980 | 3.950 | 3.980 | 3.178 | 1,564,000 |
| 2024-01-02 | 3.940 | 3.970 | 3.940 | 3.950 | 3.154 | 1,141,500 |
| 2023-12-29 | 3.930 | 3.960 | 3.920 | 3.960 | 3.162 | 2,202,000 |
| 2023-12-28 | 3.910 | 3.930 | 3.900 | 3.930 | 3.138 | 1,317,000 |
| 2023-12-27 | 3.880 | 3.910 | 3.860 | 3.910 | 3.122 | 1,026,500 |
| 2023-12-22 | 3.900 | 3.910 | 3.890 | 3.890 | 3.106 | 863,000 |
| 2023-12-21 | 3.890 | 3.910 | 3.870 | 3.900 | 3.114 | 1,249,000 |
| 2023-12-20 | 3.910 | 3.910 | 3.870 | 3.870 | 3.091 | 471,680 |
| 2023-12-19 | 3.900 | 3.910 | 3.890 | 3.910 | 3.122 | 787,500 |
| 2023-12-18 | 3.910 | 3.920 | 3.890 | 3.910 | 3.122 | 930,500 |
| 2023-12-15 | 3.880 | 3.940 | 3.870 | 3.900 | 3.114 | 1,046,500 |
| 2023-12-14 | 3.890 | 3.900 | 3.870 | 3.880 | 3.098 | 887,500 |
| 2023-12-13 | 3.900 | 3.910 | 3.880 | 3.880 | 3.098 | 741,000 |
| 2023-12-12 | 3.880 | 3.910 | 3.870 | 3.910 | 3.122 | 948,000 |
| 2023-12-11 | 3.890 | 3.890 | 3.840 | 3.850 | 3.075 | 1,031,000 |
| 2023-12-08 | 3.910 | 3.910 | 3.890 | 3.890 | 3.106 | 794,000 |
| 2023-12-07 | 3.930 | 3.930 | 3.890 | 3.910 | 3.122 | 877,000 |
| 2023-12-06 | 3.900 | 3.930 | 3.870 | 3.920 | 3.130 | 3,119,000 |
| 2023-12-05 | 3.930 | 3.930 | 3.880 | 3.890 | 3.106 | 1,907,000 |
| 2023-12-04 | 3.950 | 3.960 | 3.910 | 3.930 | 3.138 | 734,500 |
| 2023-12-01 | 3.940 | 3.950 | 3.930 | 3.930 | 3.138 | 674,000 |
| 2023-11-30 | 3.940 | 3.960 | 3.930 | 3.950 | 3.154 | 544,000 |
| 2023-11-29 | 3.980 | 3.980 | 3.940 | 3.940 | 3.146 | 1,226,000 |
| 2023-11-28 | 3.950 | 3.980 | 3.950 | 3.960 | 3.162 | 662,000 |
| 2023-11-27 | 3.990 | 3.990 | 3.940 | 3.950 | 3.154 | 2,225,000 |
| 2023-11-24 | 3.990 | 3.990 | 3.970 | 3.980 | 3.178 | 1,304,000 |
| 2023-11-23 | 4.000 | 4.000 | 3.980 | 4.000 | 3.194 | 1,678,500 |
| 2023-11-22 | 4.020 | 4.020 | 4.000 | 4.010 | 3.202 | 1,192,000 |
| 2023-11-21 | 4.030 | 4.060 | 4.020 | 4.020 | 3.210 | 931,500 |
| 2023-11-20 | 4.010 | 4.040 | 4.010 | 4.030 | 3.218 | 741,000 |
| 2023-11-17 | 4.020 | 4.020 | 4.000 | 4.010 | 3.202 | 559,500 |
| 2023-11-16 | 4.070 | 4.070 | 4.030 | 4.040 | 3.226 | 296,000 |
| 2023-11-15 | 4.040 | 4.060 | 4.020 | 4.040 | 3.226 | 638,000 |
| 2023-11-14 | 4.010 | 4.020 | 3.990 | 3.990 | 3.186 | 499,000 |
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.