Bank Of Chongqing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.340 | 8.440 | 8.300 | 8.440 | 8.072 | 789,000 |
| 2026-04-23 | 8.350 | 8.420 | 8.270 | 8.370 | 8.005 | 745,146 |
| 2026-04-22 | 8.500 | 8.500 | 8.320 | 8.360 | 7.996 | 833,854 |
| 2026-04-21 | 8.320 | 8.500 | 8.320 | 8.440 | 8.072 | 1,137,000 |
| 2026-04-20 | 8.170 | 8.400 | 8.150 | 8.390 | 8.024 | 2,868,000 |
| 2026-04-17 | 8.150 | 8.220 | 8.130 | 8.180 | 7.824 | 429,500 |
| 2026-04-16 | 8.230 | 8.230 | 8.130 | 8.190 | 7.833 | 714,000 |
| 2026-04-15 | 8.140 | 8.210 | 8.100 | 8.210 | 7.852 | 1,417,000 |
| 2026-04-14 | 8.100 | 8.130 | 8.030 | 8.110 | 7.757 | 1,035,500 |
| 2026-04-13 | 8.110 | 8.110 | 7.990 | 8.050 | 7.699 | 881,000 |
| 2026-04-10 | 8.080 | 8.120 | 8.030 | 8.110 | 7.757 | 553,500 |
| 2026-04-09 | 8.030 | 8.090 | 7.990 | 8.050 | 7.699 | 489,500 |
| 2026-04-08 | 7.990 | 8.050 | 7.930 | 8.030 | 7.680 | 1,142,000 |
| 2026-04-02 | 7.880 | 8.010 | 7.880 | 7.990 | 7.642 | 940,000 |
| 2026-04-01 | 8.000 | 8.070 | 7.920 | 7.940 | 7.594 | 2,977,500 |
| 2026-03-31 | 8.020 | 8.080 | 7.910 | 7.910 | 7.565 | 2,495,019 |
| 2026-03-30 | 7.990 | 8.020 | 7.840 | 8.020 | 7.670 | 1,587,481 |
| 2026-03-27 | 7.790 | 7.970 | 7.790 | 7.970 | 7.623 | 1,483,000 |
| 2026-03-26 | 7.930 | 8.010 | 7.790 | 7.860 | 7.517 | 1,682,000 |
| 2026-03-25 | 7.950 | 8.050 | 7.740 | 7.880 | 7.537 | 1,756,000 |
| 2026-03-24 | 7.710 | 7.830 | 7.630 | 7.830 | 7.489 | 752,500 |
| 2026-03-23 | 7.910 | 7.910 | 7.580 | 7.610 | 7.278 | 1,756,500 |
| 2026-03-20 | 8.000 | 8.000 | 7.890 | 7.910 | 7.565 | 703,000 |
| 2026-03-19 | 8.040 | 8.050 | 7.890 | 7.950 | 7.604 | 818,000 |
| 2026-03-18 | 8.030 | 8.070 | 7.990 | 8.060 | 7.709 | 444,000 |
| 2026-03-17 | 8.060 | 8.160 | 7.990 | 8.000 | 7.651 | 1,285,500 |
| 2026-03-16 | 8.000 | 8.130 | 7.920 | 8.100 | 7.747 | 1,305,000 |
| 2026-03-13 | 7.610 | 8.050 | 7.610 | 7.990 | 7.642 | 2,150,000 |
| 2026-03-12 | 7.890 | 7.920 | 7.840 | 7.920 | 7.575 | 1,367,000 |
| 2026-03-11 | 7.820 | 7.920 | 7.780 | 7.860 | 7.517 | 1,731,500 |
| 2026-03-10 | 7.880 | 7.940 | 7.740 | 7.780 | 7.441 | 1,728,000 |
| 2026-03-09 | 7.820 | 7.860 | 7.660 | 7.810 | 7.470 | 1,709,500 |
| 2026-03-06 | 7.730 | 7.890 | 7.700 | 7.830 | 7.489 | 1,459,000 |
| 2026-03-05 | 7.610 | 7.780 | 7.610 | 7.730 | 7.393 | 1,082,500 |
| 2026-03-04 | 7.690 | 7.690 | 7.520 | 7.610 | 7.278 | 1,190,500 |
| 2026-03-03 | 7.640 | 7.830 | 7.590 | 7.710 | 7.374 | 1,521,500 |
| 2026-03-02 | 7.570 | 7.660 | 7.510 | 7.590 | 7.259 | 1,828,920 |
| 2026-02-27 | 7.660 | 7.690 | 7.590 | 7.660 | 7.326 | 1,264,500 |
| 2026-02-26 | 7.790 | 7.830 | 7.660 | 7.690 | 7.355 | 994,000 |
| 2026-02-25 | 7.850 | 7.900 | 7.700 | 7.780 | 7.441 | 1,743,500 |
| 2026-02-24 | 7.860 | 7.870 | 7.730 | 7.780 | 7.441 | 1,490,500 |
| 2026-02-23 | 7.820 | 7.920 | 7.790 | 7.920 | 7.575 | 358,000 |
| 2026-02-20 | 7.940 | 7.940 | 7.730 | 7.760 | 7.422 | 228,500 |
| 2026-02-16 | 7.780 | 7.890 | 7.750 | 7.880 | 7.537 | 223,500 |
| 2026-02-13 | 7.890 | 7.950 | 7.800 | 7.890 | 7.546 | 634,500 |
| 2026-02-12 | 7.990 | 8.020 | 7.890 | 7.930 | 7.584 | 871,500 |
| 2026-02-11 | 7.990 | 8.050 | 7.940 | 8.050 | 7.699 | 1,381,000 |
| 2026-02-10 | 7.920 | 8.030 | 7.910 | 7.980 | 7.632 | 1,062,500 |
| 2026-02-09 | 8.020 | 8.050 | 7.810 | 7.950 | 7.604 | 822,000 |
| 2026-02-06 | 7.960 | 8.090 | 7.940 | 8.020 | 7.670 | 865,000 |
| 2026-02-05 | 7.780 | 8.150 | 7.760 | 8.030 | 7.680 | 3,417,000 |
| 2026-02-04 | 7.770 | 7.890 | 7.700 | 7.770 | 7.431 | 3,934,500 |
| 2026-02-03 | 7.790 | 7.870 | 7.760 | 7.800 | 7.460 | 1,092,000 |
| 2026-02-02 | 7.750 | 7.830 | 7.660 | 7.690 | 7.355 | 1,534,500 |
| 2026-01-30 | 7.860 | 7.960 | 7.780 | 7.870 | 7.527 | 1,848,500 |
| 2026-01-29 | 7.680 | 7.910 | 7.680 | 7.910 | 7.565 | 2,431,500 |
| 2026-01-28 | 7.570 | 7.750 | 7.570 | 7.690 | 7.355 | 1,762,000 |
| 2026-01-27 | 7.520 | 7.590 | 7.520 | 7.560 | 7.231 | 1,307,500 |
| 2026-01-26 | 7.450 | 7.570 | 7.430 | 7.520 | 7.192 | 971,200 |
| 2026-01-23 | 7.500 | 7.570 | 7.450 | 7.460 | 7.135 | 951,479 |
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.