Bank Of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	4.240	4.300	4.240	4.300	3.095	649,000
2023-02-17	4.230	4.240	4.220	4.240	3.052	514,500
2023-02-16	4.260	4.300	4.220	4.230	3.045	805,500
2023-02-15	4.310	4.310	4.250	4.270	3.073	361,909
2023-02-14	4.260	4.340	4.260	4.320	3.109	533,500
2023-02-13	4.310	4.310	4.270	4.300	3.095	569,000
2023-02-10	4.300	4.310	4.270	4.270	3.073	528,000
2023-02-09	4.300	4.310	4.280	4.280	3.081	243,996
2023-02-08	4.270	4.320	4.260	4.290	3.088	477,998
2023-02-07	4.250	4.300	4.250	4.290	3.088	556,500
2023-02-06	4.260	4.260	4.230	4.250	3.059	501,500
2023-02-03	4.330	4.340	4.280	4.300	3.095	573,500
2023-02-02	4.350	4.360	4.320	4.350	3.131	235,500
2023-02-01	4.330	4.360	4.320	4.340	3.124	400,000
2023-01-31	4.350	4.370	4.310	4.330	3.117	617,500
2023-01-30	4.350	4.430	4.330	4.350	3.131	885,000
2023-01-27	4.340	4.430	4.330	4.430	3.189	238,002
2023-01-26	4.300	4.370	4.290	4.350	3.131	582,021
2023-01-20	4.230	4.290	4.190	4.290	3.088	179,498
2023-01-19	4.230	4.250	4.180	4.230	3.045	89,502
2023-01-18	4.230	4.260	4.220	4.260	3.066	374,502
2023-01-17	4.210	4.240	4.210	4.240	3.052	280,500
2023-01-16	4.230	4.250	4.200	4.240	3.052	562,500
2023-01-13	4.180	4.220	4.160	4.210	3.030	813,502
2023-01-12	4.230	4.230	4.130	4.150	2.987	1,953,498
2023-01-11	4.240	4.240	4.200	4.210	3.030	299,500
2023-01-10	4.240	4.240	4.200	4.220	3.037	261,002
2023-01-09	4.220	4.240	4.210	4.230	3.045	663,000
2023-01-06	4.200	4.210	4.170	4.200	3.023	564,500
2023-01-05	4.170	4.200	4.160	4.180	3.009	667,002
2023-01-04	4.120	4.160	4.120	4.160	2.994	601,502
2023-01-03	4.060	4.120	4.050	4.110	2.958	1,016,998
2022-12-30	4.080	4.090	4.050	4.070	2.929	214,000
2022-12-29	4.020	4.070	4.000	4.060	2.922	532,498
2022-12-28	3.990	4.070	3.990	4.050	2.915	554,500
2022-12-23	4.060	4.060	3.990	3.990	2.872	242,500
2022-12-22	4.030	4.060	4.000	4.030	2.901	158,000
2022-12-21	4.010	4.040	4.010	4.010	2.886	210,523
2022-12-20	4.000	4.040	3.990	4.010	2.886	646,500
2022-12-19	4.040	4.060	4.010	4.030	2.901	494,500
2022-12-16	4.030	4.070	4.030	4.040	2.908	707,500
2022-12-15	4.060	4.070	4.030	4.030	2.901	241,500
2022-12-14	4.080	4.110	4.060	4.080	2.937	178,500
2022-12-13	4.070	4.100	4.040	4.080	2.937	261,000
2022-12-12	4.140	4.140	4.060	4.070	2.929	372,500
2022-12-09	4.080	4.110	4.070	4.090	2.944	576,500
2022-12-08	4.020	4.060	4.020	4.060	2.922	428,000
2022-12-07	4.080	4.090	4.010	4.010	2.886	698,000
2022-12-06	4.050	4.110	4.050	4.080	2.937	513,500
2022-12-05	4.020	4.090	4.020	4.080	2.937	1,971,890
2022-12-02	4.070	4.070	4.000	4.030	2.901	816,125
2022-12-01	4.180	4.180	4.050	4.050	2.915	1,585,500
2022-11-30	4.150	4.150	4.070	4.120	2.965	1,516,000
2022-11-29	3.960	4.150	3.920	4.110	2.958	6,816,500
2022-11-28	4.000	4.000	3.880	3.920	2.821	1,346,500
2022-11-25	3.880	4.080	3.860	3.990	2.872	6,154,000
2022-11-24	3.880	3.880	3.850	3.860	2.778	133,000
2022-11-23	3.840	3.880	3.840	3.870	2.785	488,000
2022-11-22	3.810	3.860	3.810	3.850	2.771	363,500
2022-11-21	3.810	3.830	3.800	3.810	2.742	266,524

← NewerPage 16 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.