Bank Of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	3.880	3.880	3.820	3.840	2.764	282,500
2022-11-17	3.880	3.890	3.810	3.850	2.771	993,000
2022-11-16	3.900	3.920	3.830	3.850	2.771	856,500
2022-11-15	3.780	3.880	3.780	3.870	2.785	754,000
2022-11-14	3.760	3.810	3.760	3.780	2.721	1,311,000
2022-11-11	3.690	3.740	3.650	3.740	2.692	2,827,000
2022-11-10	3.680	3.680	3.620	3.640	2.620	289,500
2022-11-09	3.690	3.690	3.660	3.660	2.634	303,000
2022-11-08	3.730	3.730	3.650	3.660	2.634	559,500
2022-11-07	3.670	3.720	3.640	3.710	2.670	438,500
2022-11-04	3.590	3.670	3.590	3.650	2.627	315,500
2022-11-03	3.630	3.630	3.560	3.580	2.577	170,500
2022-11-02	3.560	3.630	3.540	3.620	2.606	288,500
2022-11-01	3.560	3.610	3.520	3.600	2.591	312,505
2022-10-31	3.640	3.640	3.540	3.560	2.562	547,000
2022-10-28	3.650	3.680	3.600	3.600	2.591	384,500
2022-10-27	3.660	3.700	3.660	3.660	2.634	238,000
2022-10-26	3.650	3.680	3.640	3.640	2.620	242,000
2022-10-25	3.670	3.700	3.620	3.640	2.620	432,000
2022-10-24	3.770	3.770	3.660	3.680	2.649	799,025
2022-10-21	3.780	3.800	3.760	3.800	2.735	340,500
2022-10-20	3.720	3.770	3.720	3.770	2.714	5,465,000
2022-10-19	3.750	3.780	3.750	3.760	2.706	379,500
2022-10-18	3.760	3.760	3.740	3.750	2.699	369,000
2022-10-17	3.730	3.740	3.720	3.740	2.692	539,500
2022-10-14	3.720	3.750	3.720	3.720	2.678	537,000
2022-10-13	3.730	3.750	3.690	3.700	2.663	312,500
2022-10-12	3.750	3.760	3.710	3.730	2.685	709,000
2022-10-11	3.770	3.770	3.720	3.740	2.692	564,000
2022-10-10	3.780	3.800	3.740	3.750	2.699	874,000
2022-10-07	3.700	3.830	3.700	3.820	2.750	36,500
2022-10-06	3.740	3.790	3.710	3.740	2.692	35,500
2022-10-05	3.800	3.890	3.640	3.780	2.721	220,000
2022-10-03	3.920	3.920	3.700	3.800	2.735	25,500
2022-09-30	3.750	3.780	3.710	3.760	2.706	132,000
2022-09-29	3.760	3.820	3.700	3.730	2.685	294,500
2022-09-28	3.830	3.840	3.760	3.760	2.706	684,110
2022-09-27	3.850	3.980	3.810	3.830	2.757	514,000
2022-09-26	3.920	3.930	3.830	3.830	2.757	594,890
2022-09-23	3.970	3.970	3.920	3.920	2.821	519,500
2022-09-22	3.970	3.990	3.950	3.970	2.857	403,023
2022-09-21	4.000	4.000	3.970	4.000	2.879	223,000
2022-09-20	3.980	4.000	3.970	4.000	2.879	237,500
2022-09-19	3.930	3.990	3.930	3.970	2.857	346,500
2022-09-16	4.050	4.060	3.910	3.910	2.814	1,739,500
2022-09-15	4.050	4.060	4.030	4.060	2.922	755,500
2022-09-14	4.050	4.050	4.020	4.030	2.901	368,500
2022-09-13	4.050	4.080	4.050	4.060	2.922	625,020
2022-09-09	4.040	4.050	4.020	4.050	2.915	740,500
2022-09-08	4.030	4.030	4.010	4.020	2.893	185,500
2022-09-07	4.050	4.050	4.010	4.030	2.901	277,000
2022-09-06	4.050	4.050	4.020	4.050	2.915	535,500
2022-09-05	4.050	4.050	4.010	4.020	2.893	839,000
2022-09-02	4.060	4.060	4.020	4.050	2.915	288,000
2022-09-01	4.060	4.060	4.020	4.050	2.915	1,267,000
2022-08-31	4.070	4.090	4.020	4.070	2.929	856,000
2022-08-30	4.100	4.100	4.060	4.090	2.944	335,500
2022-08-29	4.080	4.100	4.050	4.090	2.944	531,500
2022-08-26	4.090	4.110	4.080	4.090	2.944	170,000
2022-08-25	4.060	4.110	4.060	4.090	2.944	165,000

← NewerPage 17 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.