Bank Of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	4.100	4.110	4.060	4.060	2.922	335,000
2022-08-23	4.120	4.120	4.090	4.100	2.951	283,500
2022-08-22	4.100	4.160	4.100	4.130	2.973	1,046,460
2022-08-19	4.090	4.120	4.090	4.100	2.951	321,022
2022-08-18	4.120	4.130	4.100	4.100	2.951	286,500
2022-08-17	4.090	4.140	4.090	4.130	2.973	510,000
2022-08-16	4.110	4.150	4.090	4.110	2.958	513,500
2022-08-15	4.170	4.170	4.090	4.140	2.980	214,000
2022-08-12	4.170	4.180	4.150	4.160	2.994	251,500
2022-08-11	4.140	4.170	4.140	4.160	2.994	294,000
2022-08-10	4.120	4.150	4.100	4.110	2.958	282,000
2022-08-09	4.110	4.140	4.090	4.120	2.965	610,000
2022-08-08	4.130	4.150	4.120	4.130	2.973	164,500
2022-08-05	4.100	4.170	4.100	4.170	3.001	827,500
2022-08-04	4.090	4.110	4.070	4.100	2.951	800,500
2022-08-03	4.090	4.100	4.040	4.090	2.944	450,000
2022-08-02	4.110	4.110	4.040	4.070	2.929	773,000
2022-08-01	4.140	4.140	4.100	4.130	2.973	803,000
2022-07-29	4.150	4.160	4.110	4.130	2.973	360,500
2022-07-28	4.110	4.140	4.100	4.140	2.980	132,000
2022-07-27	4.090	4.110	4.090	4.110	2.958	125,500
2022-07-26	4.100	4.110	4.080	4.090	2.944	401,000
2022-07-25	4.070	4.100	4.070	4.080	2.937	192,000
2022-07-22	4.120	4.130	4.080	4.110	2.958	350,000
2022-07-21	4.120	4.120	4.080	4.080	2.937	256,500
2022-07-20	4.140	4.150	4.110	4.120	2.965	364,500
2022-07-19	4.100	4.120	4.080	4.120	2.965	563,214
2022-07-18	4.040	4.150	4.040	4.130	2.973	441,500
2022-07-15	4.090	4.090	4.020	4.050	2.915	1,555,500
2022-07-14	4.150	4.160	4.070	4.120	2.965	1,633,640
2022-07-13	4.190	4.190	4.150	4.160	2.994	542,500
2022-07-12	4.170	4.200	4.160	4.180	3.009	286,000
2022-07-11	4.140	4.190	4.140	4.190	3.016	639,000
2022-07-08	4.170	4.200	4.160	4.170	3.001	229,500
2022-07-07	4.140	4.180	4.140	4.170	3.001	332,000
2022-07-06	4.160	4.170	4.140	4.170	3.001	1,293,000
2022-07-05	4.190	4.210	4.180	4.180	3.009	261,500
2022-07-04	4.180	4.220	4.160	4.190	3.016	766,000
2022-06-30	4.180	4.220	4.160	4.180	3.009	530,998
2022-06-29	4.200	4.210	4.180	4.180	3.009	904,000
2022-06-28	4.210	4.210	4.180	4.200	3.023	674,000
2022-06-27	4.160	4.200	4.160	4.200	3.023	1,078,654
2022-06-24	4.610	4.610	4.550	4.560	2.953	2,725,500
2022-06-23	4.610	4.620	4.590	4.620	2.992	824,505
2022-06-22	4.640	4.640	4.590	4.600	2.979	1,258,274
2022-06-21	4.610	4.640	4.600	4.630	2.999	492,496
2022-06-20	4.650	4.650	4.580	4.590	2.973	1,185,000
2022-06-17	4.590	4.650	4.580	4.650	3.012	983,346
2022-06-16	4.690	4.690	4.600	4.610	2.986	891,000
2022-06-15	4.560	4.680	4.560	4.660	3.018	1,138,000
2022-06-14	4.560	4.620	4.510	4.620	2.992	995,500
2022-06-13	4.620	4.620	4.550	4.560	2.953	1,307,500
2022-06-10	4.640	4.660	4.620	4.620	2.992	757,001
2022-06-09	4.600	4.650	4.600	4.650	3.012	470,500
2022-06-08	4.600	4.630	4.590	4.620	2.992	599,000
2022-06-07	4.630	4.640	4.580	4.590	2.973	579,000
2022-06-06	4.590	4.640	4.580	4.640	3.005	881,500
2022-06-02	4.580	4.640	4.550	4.610	2.986	2,870,500
2022-06-01	4.570	4.580	4.560	4.580	2.966	317,500
2022-05-31	4.550	4.560	4.530	4.560	2.953	358,500

← NewerPage 18 of 21 · 1,232 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.