Bank Of Chongqing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.900 | 8.220 | 7.880 | 8.020 | 7.502 | 6,953,366 |
| 2025-10-24 | 7.800 | 7.800 | 7.620 | 7.680 | 7.184 | 1,575,500 |
| 2025-10-23 | 7.780 | 7.850 | 7.730 | 7.760 | 7.259 | 3,085,000 |
| 2025-10-22 | 7.670 | 7.800 | 7.620 | 7.790 | 7.287 | 2,267,000 |
| 2025-10-21 | 7.740 | 7.760 | 7.670 | 7.670 | 7.175 | 1,365,000 |
| 2025-10-20 | 7.620 | 7.760 | 7.620 | 7.720 | 7.221 | 1,044,500 |
| 2025-10-17 | 7.760 | 7.770 | 7.630 | 7.670 | 7.175 | 2,395,388 |
| 2025-10-16 | 7.560 | 7.750 | 7.560 | 7.720 | 7.221 | 2,747,582 |
| 2025-10-15 | 7.550 | 7.670 | 7.450 | 7.530 | 7.044 | 4,370,582 |
| 2025-10-14 | 7.300 | 7.550 | 7.290 | 7.520 | 7.034 | 6,910,000 |
| 2025-10-13 | 7.180 | 7.310 | 7.070 | 7.260 | 6.791 | 2,915,739 |
| 2025-10-10 | 7.080 | 7.230 | 7.020 | 7.220 | 6.754 | 2,391,807 |
| 2025-10-09 | 7.040 | 7.200 | 7.040 | 7.120 | 6.660 | 2,652,500 |
| 2025-10-08 | 7.220 | 7.220 | 6.930 | 6.970 | 6.520 | 1,101,044 |
| 2025-10-06 | 7.250 | 7.250 | 7.160 | 7.190 | 6.726 | 295,500 |
| 2025-10-03 | 7.240 | 7.240 | 7.180 | 7.190 | 6.726 | 180,000 |
| 2025-10-02 | 7.410 | 7.410 | 7.190 | 7.220 | 6.754 | 1,572,000 |
| 2025-09-30 | 7.370 | 7.380 | 7.290 | 7.350 | 6.875 | 1,203,000 |
| 2025-09-29 | 7.410 | 7.430 | 7.310 | 7.390 | 6.913 | 1,567,500 |
| 2025-09-26 | 7.280 | 7.370 | 7.210 | 7.350 | 6.875 | 2,020,000 |
| 2025-09-25 | 7.390 | 7.400 | 7.250 | 7.270 | 6.800 | 2,132,000 |
| 2025-09-24 | 7.360 | 7.480 | 7.340 | 7.400 | 6.922 | 1,993,501 |
| 2025-09-23 | 7.270 | 7.410 | 7.270 | 7.370 | 6.894 | 1,513,503 |
| 2025-09-22 | 7.310 | 7.390 | 7.300 | 7.330 | 6.857 | 943,000 |
| 2025-09-19 | 7.380 | 7.430 | 7.250 | 7.390 | 6.913 | 3,366,000 |
| 2025-09-18 | 7.510 | 7.510 | 7.310 | 7.360 | 6.885 | 1,343,000 |
| 2025-09-17 | 7.510 | 7.540 | 7.410 | 7.450 | 6.969 | 1,610,000 |
| 2025-09-16 | 7.590 | 7.620 | 7.490 | 7.530 | 7.044 | 2,726,500 |
| 2025-09-15 | 7.720 | 7.730 | 7.520 | 7.560 | 7.072 | 1,632,000 |
| 2025-09-12 | 7.720 | 7.790 | 7.670 | 7.730 | 7.231 | 3,152,000 |
| 2025-09-11 | 7.680 | 7.800 | 7.640 | 7.720 | 7.221 | 4,687,500 |
| 2025-09-10 | 7.510 | 7.690 | 7.510 | 7.680 | 7.184 | 3,840,807 |
| 2025-09-09 | 7.500 | 7.560 | 7.460 | 7.540 | 7.053 | 975,500 |
| 2025-09-08 | 7.560 | 7.590 | 7.510 | 7.520 | 7.034 | 925,295 |
| 2025-09-05 | 7.570 | 7.590 | 7.440 | 7.560 | 7.072 | 1,767,500 |
| 2025-09-04 | 7.500 | 7.560 | 7.410 | 7.540 | 7.053 | 1,740,004 |
| 2025-09-03 | 7.580 | 7.600 | 7.480 | 7.490 | 7.006 | 1,467,500 |
| 2025-09-02 | 7.450 | 7.620 | 7.360 | 7.570 | 7.081 | 2,726,000 |
| 2025-09-01 | 7.480 | 7.560 | 7.410 | 7.460 | 6.978 | 1,455,500 |
| 2025-08-29 | 7.530 | 7.720 | 7.420 | 7.460 | 6.978 | 4,803,324 |
| 2025-08-28 | 7.460 | 7.550 | 7.440 | 7.540 | 7.053 | 2,496,000 |
| 2025-08-27 | 7.580 | 7.580 | 7.440 | 7.460 | 6.978 | 3,055,714 |
| 2025-08-26 | 7.580 | 7.620 | 7.550 | 7.580 | 7.090 | 1,313,000 |
| 2025-08-25 | 7.700 | 7.700 | 7.530 | 7.580 | 7.090 | 8,147,500 |
| 2025-08-22 | 7.770 | 7.810 | 7.620 | 7.660 | 7.165 | 2,329,692 |
| 2025-08-21 | 7.670 | 7.760 | 7.670 | 7.760 | 7.259 | 2,034,000 |
| 2025-08-20 | 7.680 | 7.740 | 7.630 | 7.710 | 7.212 | 2,334,500 |
| 2025-08-19 | 7.760 | 7.830 | 7.630 | 7.670 | 7.175 | 2,450,000 |
| 2025-08-18 | 7.820 | 7.840 | 7.760 | 7.790 | 7.287 | 2,212,431 |
| 2025-08-15 | 7.940 | 7.970 | 7.780 | 7.840 | 7.334 | 2,054,000 |
| 2025-08-14 | 8.040 | 8.060 | 7.920 | 7.950 | 7.437 | 918,500 |
| 2025-08-13 | 8.050 | 8.090 | 7.970 | 7.990 | 7.474 | 1,832,000 |
| 2025-08-12 | 7.950 | 8.100 | 7.950 | 8.070 | 7.549 | 608,000 |
| 2025-08-11 | 8.010 | 8.060 | 7.950 | 8.030 | 7.511 | 620,000 |
| 2025-08-08 | 7.980 | 8.080 | 7.980 | 8.060 | 7.539 | 858,614 |
| 2025-08-07 | 8.080 | 8.090 | 7.930 | 8.050 | 7.530 | 1,465,500 |
| 2025-08-06 | 8.080 | 8.100 | 7.950 | 7.970 | 7.455 | 1,440,000 |
| 2025-08-05 | 8.020 | 8.080 | 7.900 | 8.060 | 7.539 | 2,134,000 |
| 2025-08-04 | 7.680 | 8.010 | 7.570 | 7.940 | 7.427 | 3,585,117 |
| 2025-08-01 | 7.720 | 7.800 | 7.680 | 7.690 | 7.193 | 1,951,000 |
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.