Bank Of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	4.680	4.680	4.600	4.650	3.012	300,000
2022-02-25	4.720	4.720	4.640	4.640	3.005	856,000
2022-02-24	4.780	4.780	4.660	4.690	3.038	822,500
2022-02-23	4.800	4.820	4.750	4.780	3.096	384,000
2022-02-22	4.830	4.830	4.770	4.770	3.089	520,000
2022-02-21	4.810	4.840	4.780	4.830	3.128	820,500
2022-02-18	4.800	4.820	4.780	4.810	3.115	565,500
2022-02-17	4.830	4.840	4.780	4.790	3.102	229,500
2022-02-16	4.800	4.830	4.800	4.810	3.115	353,500
2022-02-15	4.840	4.850	4.750	4.770	3.089	1,250,000
2022-02-14	4.860	4.890	4.790	4.820	3.122	538,500
2022-02-11	4.840	4.870	4.810	4.840	3.135	1,029,000
2022-02-10	4.810	4.820	4.760	4.790	3.102	971,000
2022-02-09	4.830	4.880	4.780	4.810	3.115	1,875,500
2022-02-08	4.740	4.820	4.740	4.800	3.109	776,000
2022-02-07	4.650	4.760	4.650	4.760	3.083	887,000
2022-02-04	4.600	4.700	4.600	4.680	3.031	53,500
2022-01-31	4.600	4.600	4.580	4.600	2.979	31,500
2022-01-28	4.580	4.600	4.530	4.580	2.966	294,000
2022-01-27	4.500	4.650	4.500	4.570	2.960	159,000
2022-01-26	4.620	4.620	4.600	4.600	2.979	357,500
2022-01-25	4.670	4.680	4.570	4.580	2.966	636,500
2022-01-24	4.670	4.710	4.670	4.700	3.044	719,500
2022-01-21	4.680	4.710	4.680	4.700	3.044	374,000
2022-01-20	4.710	4.720	4.670	4.700	3.044	1,479,509
2022-01-19	4.640	4.710	4.640	4.710	3.050	268,500
2022-01-18	4.660	4.700	4.650	4.690	3.038	394,500
2022-01-17	4.660	4.670	4.640	4.660	3.018	305,000
2022-01-14	4.700	4.700	4.630	4.630	2.999	904,500
2022-01-13	4.690	4.710	4.650	4.710	3.050	1,958,000
2022-01-12	4.680	4.680	4.610	4.650	3.012	494,500
2022-01-11	4.550	4.710	4.550	4.640	3.005	1,618,500
2022-01-10	4.530	4.640	4.510	4.580	2.966	1,631,000
2022-01-07	4.450	4.510	4.430	4.510	2.921	927,500
2022-01-06	4.430	4.480	4.420	4.440	2.876	623,500
2022-01-05	4.410	4.460	4.400	4.430	2.869	820,500
2022-01-04	4.440	4.450	4.400	4.440	2.876	1,328,000
2022-01-03	4.450	4.470	4.440	4.450	2.882	29,000
2021-12-31	4.470	4.470	4.410	4.460	2.889	46,000
2021-12-30	4.450	4.480	4.450	4.460	2.889	61,000
2021-12-29	4.370	4.480	4.370	4.450	2.882	167,000
2021-12-28	4.340	4.380	4.340	4.370	2.830	595,500
2021-12-24	4.310	4.330	4.310	4.330	2.804	63,000
2021-12-23	4.300	4.330	4.270	4.320	2.798	971,500
2021-12-22	4.290	4.320	4.290	4.300	2.785	249,000
2021-12-21	4.280	4.310	4.260	4.300	2.785	599,500
2021-12-20	4.290	4.290	4.260	4.260	2.759	690,500
2021-12-17	4.360	4.360	4.260	4.260	2.759	3,210,000
2021-12-16	4.350	4.380	4.330	4.370	2.830	693,500
2021-12-15	4.380	4.400	4.340	4.350	2.817	611,000
2021-12-14	4.460	4.470	4.330	4.370	2.830	651,000
2021-12-13	4.470	4.470	4.430	4.440	2.876	398,000
2021-12-10	4.420	4.450	4.420	4.420	2.863	129,500
2021-12-09	4.410	4.450	4.400	4.420	2.863	630,500
2021-12-08	4.370	4.410	4.350	4.400	2.850	485,500
2021-12-07	4.350	4.360	4.320	4.350	2.817	154,500
2021-12-06	4.340	4.400	4.310	4.320	2.798	687,000
2021-12-03	4.350	4.380	4.340	4.350	2.817	167,000
2021-12-02	4.380	4.380	4.330	4.340	2.811	361,621
2021-12-01	4.340	4.360	4.340	4.340	2.811	264,500

← NewerPage 20 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.