Bank Of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	4.620	4.630	4.560	4.610	3.318	2,352,500
2023-05-18	4.600	4.640	4.580	4.610	3.318	1,410,000
2023-05-17	4.580	4.600	4.550	4.580	3.297	1,168,000
2023-05-16	4.620	4.660	4.570	4.610	3.318	491,000
2023-05-15	4.570	4.650	4.520	4.620	3.325	2,931,000
2023-05-12	4.630	4.630	4.540	4.570	3.289	1,204,000
2023-05-11	4.580	4.630	4.570	4.610	3.318	893,000
2023-05-10	4.670	4.670	4.560	4.580	3.297	2,092,500
2023-05-09	4.700	4.770	4.630	4.670	3.361	4,292,000
2023-05-08	4.610	4.700	4.600	4.680	3.368	4,685,277
2023-05-05	4.570	4.640	4.560	4.590	3.304	2,399,000
2023-05-04	4.460	4.560	4.440	4.550	3.275	5,873,500
2023-05-03	4.480	4.480	4.430	4.480	3.225	298,500
2023-05-02	4.450	4.480	4.440	4.480	3.225	437,000
2023-04-28	4.370	4.450	4.370	4.450	3.203	1,987,000
2023-04-27	4.400	4.400	4.330	4.380	3.153	1,663,000
2023-04-26	4.410	4.410	4.340	4.380	3.153	2,406,296
2023-04-25	4.400	4.420	4.360	4.410	3.174	2,006,500
2023-04-24	4.410	4.410	4.340	4.380	3.153	686,500
2023-04-21	4.430	4.440	4.380	4.390	3.160	1,725,500
2023-04-20	4.430	4.450	4.400	4.430	3.189	2,113,500
2023-04-19	4.420	4.440	4.380	4.420	3.181	1,924,500
2023-04-18	4.370	4.420	4.360	4.390	3.160	2,137,000
2023-04-17	4.340	4.370	4.300	4.360	3.138	3,133,500
2023-04-14	4.340	4.340	4.300	4.330	3.117	1,523,000
2023-04-13	4.340	4.340	4.300	4.320	3.109	594,000
2023-04-12	4.290	4.320	4.270	4.320	3.109	1,178,500
2023-04-11	4.280	4.280	4.260	4.270	3.073	501,500
2023-04-06	4.270	4.280	4.240	4.240	3.052	468,002
2023-04-04	4.270	4.300	4.260	4.270	3.073	500,500
2023-04-03	4.270	4.300	4.250	4.270	3.073	766,000
2023-03-31	4.290	4.290	4.200	4.280	3.081	4,177,500
2023-03-30	4.290	4.290	4.240	4.270	3.073	282,500
2023-03-29	4.270	4.280	4.230	4.280	3.081	583,500
2023-03-28	4.230	4.270	4.220	4.270	3.073	429,500
2023-03-27	4.230	4.250	4.200	4.230	3.045	362,500
2023-03-24	4.300	4.300	4.220	4.220	3.037	1,029,500
2023-03-23	4.230	4.290	4.230	4.290	3.088	265,000
2023-03-22	4.240	4.280	4.230	4.270	3.073	376,500
2023-03-21	4.240	4.240	4.200	4.220	3.037	247,500
2023-03-20	4.180	4.230	4.180	4.220	3.037	463,500
2023-03-17	4.180	4.230	4.180	4.180	3.009	613,500
2023-03-16	4.130	4.180	4.130	4.180	3.009	307,000
2023-03-15	4.130	4.180	4.120	4.130	2.973	848,000
2023-03-14	4.160	4.180	4.090	4.090	2.944	1,121,000
2023-03-13	4.150	4.200	4.130	4.190	3.016	1,572,500
2023-03-10	4.220	4.220	4.140	4.140	2.980	921,762
2023-03-09	4.260	4.260	4.230	4.230	3.045	453,500
2023-03-08	4.270	4.270	4.230	4.240	3.052	390,500
2023-03-07	4.280	4.350	4.260	4.270	3.073	1,528,500
2023-03-06	4.320	4.320	4.280	4.280	3.081	708,500
2023-03-03	4.280	4.310	4.270	4.310	3.102	917,500
2023-03-02	4.220	4.280	4.220	4.280	3.081	1,118,500
2023-03-01	4.180	4.230	4.180	4.230	3.045	455,500
2023-02-28	4.200	4.200	4.170	4.170	3.001	321,500
2023-02-27	4.250	4.250	4.170	4.170	3.001	636,000
2023-02-24	4.220	4.240	4.220	4.230	3.045	359,500
2023-02-23	4.270	4.290	4.230	4.230	3.045	1,096,945
2023-02-22	4.300	4.300	4.250	4.280	3.081	355,000
2023-02-21	4.280	4.310	4.270	4.290	3.088	596,730

← NewerPage 15 of 21 · 1,230 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.