Bank Of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	4.520	4.570	4.520	4.540	2.940	821,500
2022-05-27	4.520	4.560	4.510	4.520	2.927	533,851
2022-05-26	4.540	4.540	4.490	4.520	2.927	505,500
2022-05-25	4.530	4.560	4.510	4.520	2.927	819,500
2022-05-24	4.520	4.550	4.500	4.510	2.921	518,000
2022-05-23	4.490	4.550	4.460	4.520	2.927	1,656,500
2022-05-20	4.430	4.480	4.410	4.470	2.895	1,529,000
2022-05-19	4.360	4.390	4.330	4.370	2.830	525,000
2022-05-18	4.370	4.400	4.370	4.380	2.837	326,500
2022-05-17	4.290	4.400	4.290	4.390	2.843	1,596,000
2022-05-16	4.310	4.320	4.260	4.290	2.778	454,500
2022-05-13	4.280	4.320	4.280	4.300	2.785	407,000
2022-05-12	4.270	4.300	4.250	4.280	2.772	714,000
2022-05-11	4.280	4.320	4.260	4.280	2.772	576,500
2022-05-10	4.250	4.300	4.210	4.300	2.785	1,732,500
2022-05-06	4.290	4.310	4.270	4.290	2.778	870,500
2022-05-05	4.340	4.420	4.310	4.350	2.817	1,492,500
2022-05-04	4.320	4.320	4.280	4.280	2.772	190,000
2022-05-03	4.400	4.400	4.220	4.280	2.772	739,000
2022-04-29	4.430	4.470	4.350	4.470	2.895	500,500
2022-04-28	4.400	4.470	4.400	4.460	2.889	152,000
2022-04-27	4.420	4.420	4.330	4.390	2.843	716,500
2022-04-26	4.460	4.460	4.380	4.400	2.850	790,500
2022-04-25	4.550	4.550	4.440	4.450	2.882	795,500
2022-04-22	4.560	4.620	4.520	4.600	2.979	445,000
2022-04-21	4.630	4.630	4.540	4.580	2.966	338,000
2022-04-20	4.720	4.720	4.550	4.610	2.986	1,252,000
2022-04-19	4.750	4.750	4.660	4.700	3.044	1,112,500
2022-04-14	4.770	4.780	4.740	4.770	3.089	401,000
2022-04-13	4.760	4.770	4.730	4.760	3.083	180,500
2022-04-12	4.730	4.750	4.680	4.740	3.070	405,500
2022-04-11	4.740	4.770	4.690	4.720	3.057	754,000
2022-04-08	4.800	4.800	4.750	4.770	3.089	822,500
2022-04-07	4.830	4.830	4.720	4.780	3.096	1,788,000
2022-04-06	4.880	4.880	4.780	4.840	3.135	1,853,500
2022-04-04	4.830	4.930	4.820	4.910	3.180	493,500
2022-04-01	4.700	4.850	4.700	4.790	3.102	823,000
2022-03-31	4.820	4.860	4.800	4.830	3.128	636,000
2022-03-30	4.650	4.810	4.650	4.780	3.096	2,004,000
2022-03-29	4.740	4.740	4.670	4.710	3.050	182,500
2022-03-28	4.630	4.710	4.610	4.710	3.050	589,500
2022-03-25	4.600	4.720	4.590	4.650	3.012	1,120,000
2022-03-24	4.650	4.670	4.620	4.660	3.018	1,094,500
2022-03-23	4.630	4.660	4.580	4.650	3.012	1,216,500
2022-03-22	4.590	4.650	4.590	4.630	2.999	1,581,500
2022-03-21	4.690	4.760	4.590	4.630	2.999	2,226,000
2022-03-18	4.570	4.740	4.550	4.740	3.070	2,104,000
2022-03-17	4.470	4.580	4.430	4.560	2.953	1,301,000
2022-03-16	4.310	4.390	4.220	4.380	2.837	2,376,500
2022-03-15	4.380	4.390	4.250	4.280	2.772	2,044,000
2022-03-14	4.520	4.550	4.400	4.430	2.869	1,296,000
2022-03-11	4.470	4.580	4.440	4.560	2.953	617,000
2022-03-10	4.560	4.570	4.510	4.520	2.927	563,500
2022-03-09	4.580	4.580	4.350	4.460	2.889	648,000
2022-03-08	4.620	4.620	4.480	4.500	2.914	1,243,500
2022-03-07	4.620	4.620	4.510	4.560	2.953	999,000
2022-03-04	4.670	4.690	4.630	4.650	3.012	555,000
2022-03-03	4.700	4.710	4.670	4.670	3.025	957,000
2022-03-02	4.640	4.690	4.630	4.650	3.012	540,500
2022-03-01	4.640	4.700	4.620	4.670	3.025	321,500

← NewerPage 19 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.