Bank Of Chongqing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.900 | 8.140 | 7.890 | 8.120 | 8.120 | 2,730,320 |
| 2026-07-22 | 7.830 | 7.890 | 7.770 | 7.890 | 7.890 | 1,506,080 |
| 2026-07-21 | 7.720 | 8.030 | 7.720 | 7.850 | 7.850 | 1,384,500 |
| 2026-07-20 | 7.620 | 7.920 | 7.600 | 7.920 | 7.920 | 2,485,000 |
| 2026-07-17 | 7.630 | 7.680 | 7.560 | 7.640 | 7.640 | 1,285,390 |
| 2026-07-16 | 7.630 | 7.640 | 7.550 | 7.600 | 7.600 | 1,432,372 |
| 2026-07-15 | 7.460 | 7.640 | 7.460 | 7.600 | 7.600 | 1,796,620 |
| 2026-07-14 | 7.350 | 7.530 | 7.350 | 7.510 | 7.510 | 1,058,500 |
| 2026-07-13 | 7.310 | 7.490 | 7.240 | 7.470 | 7.470 | 1,973,090 |
| 2026-07-10 | 7.320 | 7.330 | 7.230 | 7.300 | 7.300 | 1,267,160 |
| 2026-07-09 | 7.300 | 7.380 | 7.250 | 7.270 | 7.270 | 1,670,000 |
| 2026-07-08 | 7.090 | 7.400 | 7.070 | 7.400 | 7.400 | 2,781,000 |
| 2026-07-07 | 7.480 | 7.510 | 7.370 | 7.380 | 7.058 | 2,720,000 |
| 2026-07-06 | 7.460 | 7.500 | 7.360 | 7.490 | 7.164 | 2,055,500 |
| 2026-07-03 | 7.490 | 7.570 | 7.410 | 7.460 | 7.135 | 1,623,152 |
| 2026-07-02 | 7.370 | 7.600 | 7.370 | 7.450 | 7.125 | 3,840,500 |
| 2026-06-30 | 7.550 | 7.550 | 7.250 | 7.310 | 6.991 | 2,862,000 |
| 2026-06-29 | 7.470 | 7.540 | 7.350 | 7.520 | 7.192 | 1,260,300 |
| 2026-06-26 | 7.550 | 7.550 | 7.280 | 7.440 | 7.116 | 2,792,500 |
| 2026-06-25 | 7.760 | 7.780 | 7.430 | 7.510 | 7.183 | 3,552,900 |
| 2026-06-24 | 7.950 | 8.000 | 7.660 | 7.690 | 7.355 | 32,143,000 |
| 2026-06-23 | 7.900 | 8.060 | 7.900 | 8.000 | 7.651 | 1,459,000 |
| 2026-06-22 | 8.100 | 8.100 | 7.700 | 7.960 | 7.613 | 3,220,650 |
| 2026-06-18 | 8.330 | 8.330 | 8.040 | 8.110 | 7.757 | 3,330,230 |
| 2026-06-17 | 8.500 | 8.580 | 8.260 | 8.310 | 7.948 | 2,497,229 |
| 2026-06-16 | 8.700 | 8.740 | 8.510 | 8.560 | 8.187 | 1,753,680 |
| 2026-06-15 | 8.700 | 8.810 | 8.660 | 8.670 | 8.292 | 1,944,900 |
| 2026-06-12 | 8.550 | 8.700 | 8.450 | 8.680 | 8.302 | 2,185,210 |
| 2026-06-11 | 8.700 | 8.700 | 8.430 | 8.500 | 8.130 | 4,255,690 |
| 2026-06-10 | 8.430 | 8.730 | 8.430 | 8.640 | 8.263 | 5,682,778 |
| 2026-06-09 | 8.390 | 8.630 | 8.390 | 8.440 | 8.072 | 3,544,230 |
| 2026-06-08 | 8.200 | 8.450 | 8.160 | 8.440 | 8.072 | 3,012,000 |
| 2026-06-05 | 8.140 | 8.270 | 8.140 | 8.250 | 7.890 | 874,500 |
| 2026-06-04 | 8.240 | 8.240 | 8.130 | 8.170 | 7.814 | 1,415,310 |
| 2026-06-03 | 8.220 | 8.300 | 8.180 | 8.270 | 7.910 | 1,468,500 |
| 2026-06-02 | 8.200 | 8.290 | 8.160 | 8.260 | 7.900 | 1,348,000 |
| 2026-06-01 | 8.080 | 8.210 | 8.040 | 8.170 | 7.814 | 1,521,000 |
| 2026-05-29 | 7.950 | 8.130 | 7.930 | 8.060 | 7.709 | 1,352,500 |
| 2026-05-28 | 8.000 | 8.040 | 7.860 | 7.940 | 7.594 | 1,985,500 |
| 2026-05-27 | 8.140 | 8.140 | 7.970 | 8.050 | 7.699 | 1,884,008 |
| 2026-05-26 | 8.270 | 8.270 | 8.090 | 8.110 | 7.757 | 1,782,003 |
| 2026-05-22 | 8.410 | 8.410 | 8.170 | 8.200 | 7.843 | 1,563,529 |
| 2026-05-21 | 8.480 | 8.480 | 8.340 | 8.360 | 7.996 | 1,356,000 |
| 2026-05-20 | 8.480 | 8.480 | 8.400 | 8.440 | 8.072 | 1,426,500 |
| 2026-05-19 | 8.410 | 8.480 | 8.370 | 8.480 | 8.110 | 2,163,500 |
| 2026-05-18 | 8.430 | 8.430 | 8.280 | 8.350 | 7.986 | 1,441,500 |
| 2026-05-15 | 8.350 | 8.430 | 8.310 | 8.390 | 8.024 | 1,591,500 |
| 2026-05-14 | 8.390 | 8.440 | 8.380 | 8.390 | 8.024 | 2,170,631 |
| 2026-05-13 | 8.220 | 8.400 | 8.220 | 8.360 | 7.996 | 2,059,500 |
| 2026-05-12 | 8.290 | 8.360 | 8.200 | 8.290 | 7.929 | 1,468,000 |
| 2026-05-11 | 8.150 | 8.280 | 8.050 | 8.280 | 7.919 | 2,492,000 |
| 2026-05-08 | 8.180 | 8.180 | 8.010 | 8.110 | 7.757 | 5,490,500 |
| 2026-05-07 | 8.180 | 8.250 | 8.150 | 8.180 | 7.824 | 1,351,000 |
| 2026-05-06 | 8.200 | 8.220 | 8.150 | 8.210 | 7.852 | 941,000 |
| 2026-05-05 | 8.220 | 8.220 | 8.100 | 8.150 | 7.795 | 867,000 |
| 2026-05-04 | 8.290 | 8.290 | 8.120 | 8.230 | 7.871 | 691,040 |
| 2026-04-30 | 8.340 | 8.390 | 8.270 | 8.290 | 7.929 | 1,441,000 |
| 2026-04-29 | 8.320 | 8.390 | 8.230 | 8.380 | 8.015 | 1,719,500 |
| 2026-04-28 | 8.340 | 8.340 | 8.240 | 8.290 | 7.929 | 1,395,500 |
| 2026-04-27 | 8.400 | 8.460 | 8.300 | 8.340 | 7.977 | 1,685,000 |
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.