Bank Of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	4.020	4.030	4.010	4.020	3.210	213,000
2023-08-14	4.040	4.040	4.000	4.030	3.218	668,000
2023-08-11	4.090	4.090	4.050	4.070	3.250	477,000
2023-08-10	4.070	4.090	4.060	4.080	3.258	289,000
2023-08-09	4.070	4.100	4.070	4.070	3.250	471,000
2023-08-08	4.100	4.100	4.060	4.060	3.242	1,336,500
2023-08-07	4.140	4.140	4.080	4.090	3.266	516,000
2023-08-04	4.170	4.180	4.130	4.130	3.298	835,000
2023-08-03	4.110	4.160	4.100	4.150	3.314	449,500
2023-08-02	4.170	4.170	4.080	4.100	3.274	836,890
2023-08-01	4.240	4.240	4.150	4.180	3.338	1,075,000
2023-07-31	4.260	4.260	4.190	4.220	3.370	1,284,000
2023-07-28	4.140	4.200	4.110	4.200	3.354	1,183,500
2023-07-27	4.110	4.180	4.110	4.140	3.306	877,500
2023-07-26	4.090	4.120	4.090	4.100	3.274	373,500
2023-07-25	4.020	4.090	4.020	4.090	3.266	1,085,000
2023-07-24	4.010	4.040	4.000	4.030	3.218	1,123,500
2023-07-21	3.990	4.030	3.990	4.010	3.202	224,746
2023-07-20	4.040	4.040	3.990	3.990	3.186	509,500
2023-07-19	4.010	4.050	4.000	4.050	3.234	394,000
2023-07-18	4.040	4.040	4.010	4.020	3.210	174,000
2023-07-14	4.030	4.090	4.030	4.040	3.226	958,500
2023-07-13	4.010	4.050	4.010	4.040	3.226	555,000
2023-07-12	3.980	4.030	3.980	4.000	3.194	410,500
2023-07-11	3.970	4.010	3.970	3.990	3.186	260,000
2023-07-10	4.060	4.060	3.970	3.970	3.170	450,500
2023-07-07	3.960	3.980	3.960	3.960	3.162	882,500
2023-07-06	4.020	4.040	3.970	3.980	3.178	604,500
2023-07-05	4.030	4.080	4.020	4.030	3.218	295,500
2023-07-04	4.040	4.070	4.040	4.040	3.226	392,500
2023-07-03	4.010	4.080	4.010	4.060	3.242	405,000
2023-06-30	3.990	4.060	3.990	4.020	3.210	441,500
2023-06-29	3.990	4.000	3.970	3.990	3.186	314,500
2023-06-28	4.040	4.040	3.990	4.000	3.194	699,000
2023-06-27	3.940	4.040	3.940	4.040	3.226	601,000
2023-06-26	4.150	4.150	3.940	3.960	3.162	999,000
2023-06-23	4.450	4.450	4.350	4.380	3.153	325,500
2023-06-21	4.460	4.470	4.440	4.450	3.203	1,301,500
2023-06-20	4.510	4.520	4.480	4.480	3.225	1,325,000
2023-06-19	4.540	4.570	4.500	4.510	3.246	597,500
2023-06-16	4.500	4.540	4.500	4.540	3.268	933,000
2023-06-15	4.490	4.530	4.490	4.520	3.253	524,500
2023-06-14	4.530	4.540	4.490	4.500	3.239	378,000
2023-06-13	4.530	4.550	4.520	4.530	3.261	249,500
2023-06-12	4.580	4.580	4.530	4.560	3.282	492,000
2023-06-09	4.590	4.590	4.540	4.570	3.289	823,500
2023-06-08	4.540	4.580	4.540	4.570	3.289	951,000
2023-06-07	4.530	4.560	4.530	4.550	3.275	384,000
2023-06-06	4.550	4.570	4.500	4.520	3.253	665,500
2023-06-05	4.500	4.560	4.480	4.530	3.261	1,443,638
2023-06-02	4.420	4.530	4.420	4.500	3.239	661,000
2023-06-01	4.420	4.450	4.390	4.420	3.181	702,500
2023-05-31	4.410	4.430	4.400	4.410	3.174	896,500
2023-05-30	4.460	4.470	4.410	4.440	3.196	748,000
2023-05-29	4.510	4.520	4.450	4.460	3.210	744,000
2023-05-25	4.550	4.550	4.470	4.500	3.239	889,000
2023-05-24	4.570	4.580	4.500	4.550	3.275	1,936,500
2023-05-23	4.640	4.640	4.550	4.560	3.282	1,077,000
2023-05-22	4.630	4.640	4.600	4.630	3.333	1,057,278
2023-05-19	4.620	4.630	4.560	4.610	3.318	2,352,500

← NewerPage 14 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.