Bank Of Chongqing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	4.000	4.010	3.990	4.000	3.194	250,500
2023-11-10	4.020	4.030	4.000	4.000	3.194	674,500
2023-11-09	4.030	4.040	4.020	4.020	3.210	412,000
2023-11-08	4.030	4.040	4.020	4.020	3.210	519,500
2023-11-07	4.050	4.060	4.030	4.030	3.218	523,792
2023-11-06	4.070	4.080	4.040	4.060	3.242	281,000
2023-11-03	4.050	4.070	4.040	4.060	3.242	359,500
2023-11-02	4.030	4.040	4.020	4.030	3.218	435,000
2023-11-01	4.030	4.040	4.010	4.020	3.210	225,000
2023-10-31	4.020	4.040	4.010	4.040	3.226	878,000
2023-10-30	4.080	4.080	4.020	4.030	3.218	1,302,500
2023-10-27	4.090	4.120	4.090	4.110	3.282	547,500
2023-10-26	4.090	4.110	4.060	4.060	3.242	788,500
2023-10-25	4.100	4.130	4.080	4.090	3.266	618,000
2023-10-24	4.080	4.090	4.040	4.090	3.266	643,500
2023-10-20	4.090	4.100	4.060	4.090	3.266	1,107,500
2023-10-19	4.120	4.120	4.080	4.120	3.290	1,250,000
2023-10-18	4.140	4.180	4.110	4.120	3.290	6,645,763
2023-10-17	4.120	4.160	4.120	4.130	3.298	671,000
2023-10-16	4.150	4.160	4.110	4.110	3.282	667,000
2023-10-13	4.150	4.170	4.120	4.150	3.314	804,000
2023-10-12	4.130	4.170	4.120	4.170	3.330	2,199,500
2023-10-11	4.100	4.110	4.060	4.090	3.266	1,173,500
2023-10-10	4.120	4.130	4.050	4.100	3.274	1,468,000
2023-10-09	3.990	4.130	3.990	4.130	3.298	1,497,000
2023-10-06	3.930	4.010	3.920	3.980	3.178	189,500
2023-10-05	3.990	3.990	3.900	3.920	3.130	182,500
2023-10-04	3.970	4.000	3.930	3.950	3.154	156,500
2023-10-03	4.060	4.140	3.930	3.970	3.170	425,500
2023-09-29	4.100	4.100	4.100	4.100	3.274	1,500
2023-09-28	4.110	4.120	4.090	4.100	3.274	311,000
2023-09-27	4.100	4.110	4.080	4.100	3.274	350,500
2023-09-26	4.120	4.130	4.080	4.090	3.266	592,500
2023-09-25	4.130	4.160	4.090	4.120	3.290	700,000
2023-09-22	4.100	4.150	4.090	4.150	3.314	631,500
2023-09-21	4.130	4.130	4.100	4.130	3.298	449,500
2023-09-20	4.120	4.130	4.110	4.130	3.298	737,500
2023-09-19	4.120	4.140	4.100	4.130	3.298	604,000
2023-09-18	4.100	4.120	4.080	4.120	3.290	347,000
2023-09-15	4.130	4.140	4.090	4.120	3.290	1,320,500
2023-09-14	4.100	4.120	4.100	4.120	3.290	965,500
2023-09-13	4.110	4.120	4.080	4.100	3.274	681,108
2023-09-12	4.110	4.110	4.080	4.100	3.274	570,000
2023-09-11	4.100	4.120	4.070	4.100	3.274	1,108,580
2023-09-07	4.100	4.120	4.090	4.110	3.282	662,265
2023-09-06	4.060	4.120	4.050	4.120	3.290	883,000
2023-09-05	4.090	4.090	4.060	4.060	3.242	268,500
2023-09-04	4.020	4.110	4.020	4.100	3.274	1,398,500
2023-08-31	4.010	4.040	3.990	4.020	3.210	746,000
2023-08-30	4.020	4.030	3.990	4.000	3.194	548,000
2023-08-29	4.000	4.030	3.990	4.020	3.210	362,000
2023-08-28	4.020	4.100	3.980	4.000	3.194	1,856,500
2023-08-25	3.950	3.990	3.950	3.980	3.178	101,000
2023-08-24	3.960	4.000	3.940	3.960	3.162	440,000
2023-08-23	3.960	3.980	3.940	3.950	3.154	423,000
2023-08-22	3.930	3.980	3.930	3.950	3.154	730,000
2023-08-21	4.010	4.010	3.940	3.940	3.146	734,000
2023-08-18	3.940	4.010	3.940	4.010	3.202	678,000
2023-08-17	3.990	3.990	3.920	3.970	3.170	473,000
2023-08-16	4.020	4.020	3.980	4.000	3.194	844,500

← NewerPage 13 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.