Bank Of Chongqing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7.470 | 7.600 | 7.470 | 7.510 | 7.183 | 526,221 |
| 2026-01-21 | 7.570 | 7.590 | 7.450 | 7.500 | 7.173 | 824,300 |
| 2026-01-20 | 7.450 | 7.630 | 7.450 | 7.580 | 7.250 | 1,331,500 |
| 2026-01-19 | 7.500 | 7.590 | 7.470 | 7.470 | 7.144 | 1,319,500 |
| 2026-01-16 | 7.740 | 7.740 | 7.450 | 7.490 | 7.164 | 2,732,500 |
| 2026-01-15 | 7.660 | 7.780 | 7.660 | 7.710 | 7.374 | 881,000 |
| 2026-01-14 | 7.860 | 7.860 | 7.650 | 7.680 | 7.345 | 2,183,000 |
| 2026-01-13 | 7.760 | 7.870 | 7.760 | 7.810 | 7.470 | 1,970,500 |
| 2026-01-12 | 7.690 | 7.770 | 7.620 | 7.760 | 7.422 | 1,242,500 |
| 2026-01-09 | 7.760 | 7.800 | 7.690 | 7.730 | 7.393 | 565,000 |
| 2026-01-08 | 7.790 | 7.810 | 7.670 | 7.730 | 7.393 | 2,309,500 |
| 2026-01-07 | 7.780 | 7.850 | 7.680 | 7.830 | 7.489 | 2,801,000 |
| 2026-01-06 | 7.900 | 7.900 | 7.740 | 7.760 | 7.422 | 5,878,800 |
| 2026-01-05 | 7.880 | 8.000 | 7.830 | 7.920 | 7.575 | 1,364,000 |
| 2026-01-02 | 8.000 | 8.000 | 7.730 | 7.930 | 7.584 | 389,500 |
| 2025-12-31 | 7.880 | 7.930 | 7.830 | 7.850 | 7.508 | 686,500 |
| 2025-12-30 | 7.970 | 8.000 | 7.830 | 7.900 | 7.556 | 1,787,702 |
| 2025-12-29 | 7.910 | 7.970 | 7.750 | 7.890 | 7.546 | 2,429,000 |
| 2025-12-24 | 8.050 | 8.050 | 7.900 | 7.960 | 7.613 | 440,000 |
| 2025-12-23 | 7.960 | 8.060 | 7.940 | 7.950 | 7.604 | 545,500 |
| 2025-12-22 | 8.030 | 8.030 | 7.940 | 8.020 | 7.670 | 704,134 |
| 2025-12-19 | 8.040 | 8.160 | 8.010 | 8.010 | 7.661 | 1,597,000 |
| 2025-12-18 | 7.980 | 8.130 | 7.960 | 8.120 | 7.766 | 1,225,500 |
| 2025-12-17 | 7.950 | 8.050 | 7.930 | 8.020 | 7.670 | 951,500 |
| 2025-12-16 | 8.050 | 8.090 | 7.930 | 7.950 | 7.604 | 1,154,000 |
| 2025-12-15 | 7.850 | 8.080 | 7.810 | 8.060 | 7.709 | 1,934,500 |
| 2025-12-12 | 7.910 | 7.910 | 7.830 | 7.850 | 7.508 | 1,085,500 |
| 2025-12-11 | 7.810 | 7.930 | 7.800 | 7.870 | 7.527 | 981,500 |
| 2025-12-10 | 7.960 | 8.020 | 7.820 | 7.830 | 7.489 | 1,308,500 |
| 2025-12-09 | 7.960 | 8.070 | 7.920 | 7.980 | 7.632 | 2,807,500 |
| 2025-12-08 | 8.120 | 8.170 | 7.980 | 8.000 | 7.651 | 2,126,000 |
| 2025-12-05 | 8.230 | 8.250 | 8.080 | 8.200 | 7.843 | 2,356,000 |
| 2025-12-04 | 8.350 | 8.350 | 8.210 | 8.230 | 7.871 | 666,000 |
| 2025-12-03 | 8.340 | 8.340 | 8.200 | 8.310 | 7.948 | 1,821,000 |
| 2025-12-02 | 8.280 | 8.480 | 8.220 | 8.250 | 7.890 | 1,392,500 |
| 2025-12-01 | 8.360 | 8.560 | 8.330 | 8.440 | 7.895 | 3,451,500 |
| 2025-11-28 | 8.340 | 8.400 | 8.240 | 8.280 | 7.745 | 747,000 |
| 2025-11-27 | 8.460 | 8.490 | 8.360 | 8.360 | 7.820 | 880,500 |
| 2025-11-26 | 8.510 | 8.550 | 8.420 | 8.480 | 7.932 | 1,150,000 |
| 2025-11-25 | 8.360 | 8.440 | 8.270 | 8.440 | 7.895 | 1,240,000 |
| 2025-11-24 | 8.350 | 8.380 | 8.230 | 8.290 | 7.755 | 824,500 |
| 2025-11-21 | 8.570 | 8.570 | 8.230 | 8.260 | 7.726 | 2,651,428 |
| 2025-11-20 | 8.590 | 8.600 | 8.450 | 8.530 | 7.979 | 1,247,927 |
| 2025-11-19 | 8.400 | 8.540 | 8.390 | 8.460 | 7.914 | 934,000 |
| 2025-11-18 | 8.480 | 8.580 | 8.310 | 8.400 | 7.857 | 1,576,500 |
| 2025-11-17 | 8.470 | 8.580 | 8.460 | 8.540 | 7.988 | 1,268,500 |
| 2025-11-14 | 8.620 | 8.730 | 8.530 | 8.560 | 8.007 | 939,500 |
| 2025-11-13 | 8.700 | 8.730 | 8.610 | 8.640 | 8.082 | 917,500 |
| 2025-11-12 | 8.570 | 8.790 | 8.560 | 8.660 | 8.101 | 2,716,084 |
| 2025-11-11 | 8.480 | 8.590 | 8.480 | 8.580 | 8.026 | 833,500 |
| 2025-11-10 | 8.480 | 8.640 | 8.380 | 8.480 | 7.932 | 3,259,000 |
| 2025-11-07 | 8.440 | 8.520 | 8.400 | 8.400 | 7.857 | 1,298,500 |
| 2025-11-06 | 8.410 | 8.490 | 8.340 | 8.480 | 7.932 | 2,123,500 |
| 2025-11-05 | 8.250 | 8.390 | 8.250 | 8.360 | 7.820 | 2,460,500 |
| 2025-11-04 | 8.110 | 8.330 | 8.110 | 8.250 | 7.717 | 2,955,500 |
| 2025-11-03 | 8.000 | 8.090 | 7.970 | 8.060 | 7.539 | 1,397,500 |
| 2025-10-31 | 8.040 | 8.140 | 7.920 | 8.030 | 7.511 | 2,103,000 |
| 2025-10-30 | 7.980 | 8.140 | 7.930 | 8.130 | 7.605 | 3,974,500 |
| 2025-10-28 | 7.960 | 8.100 | 7.900 | 7.970 | 7.455 | 2,088,500 |
| 2025-10-27 | 7.900 | 8.220 | 7.880 | 8.020 | 7.502 | 6,953,366 |
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.