Bank Of Chongqing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 7.860 | 7.860 | 7.680 | 7.750 | 7.249 | 4,969,000 |
| 2025-07-30 | 7.910 | 8.030 | 7.800 | 7.830 | 7.324 | 4,125,000 |
| 2025-07-29 | 8.120 | 8.120 | 7.880 | 7.930 | 7.418 | 3,365,000 |
| 2025-07-28 | 8.110 | 8.190 | 8.050 | 8.090 | 7.567 | 1,974,000 |
| 2025-07-25 | 8.100 | 8.160 | 8.060 | 8.110 | 7.586 | 2,338,000 |
| 2025-07-24 | 8.170 | 8.170 | 8.050 | 8.140 | 7.614 | 2,748,000 |
| 2025-07-23 | 8.280 | 8.280 | 8.100 | 8.150 | 7.624 | 2,992,855 |
| 2025-07-22 | 8.370 | 8.370 | 8.050 | 8.180 | 7.652 | 5,246,800 |
| 2025-07-21 | 8.460 | 8.550 | 8.320 | 8.350 | 7.811 | 2,345,500 |
| 2025-07-18 | 8.530 | 8.570 | 8.380 | 8.450 | 7.904 | 2,913,500 |
| 2025-07-17 | 8.630 | 8.690 | 8.500 | 8.530 | 7.979 | 2,934,500 |
| 2025-07-16 | 8.670 | 8.670 | 8.370 | 8.630 | 8.073 | 3,567,500 |
| 2025-07-15 | 8.670 | 8.700 | 8.470 | 8.670 | 8.110 | 3,150,000 |
| 2025-07-14 | 8.610 | 8.840 | 8.590 | 8.640 | 8.082 | 2,822,000 |
| 2025-07-11 | 8.740 | 8.920 | 8.610 | 8.640 | 8.082 | 3,510,500 |
| 2025-07-10 | 8.510 | 8.890 | 8.440 | 8.850 | 8.278 | 7,706,500 |
| 2025-07-09 | 8.650 | 8.650 | 8.210 | 8.460 | 7.914 | 3,105,000 |
| 2025-07-08 | 8.580 | 8.770 | 8.500 | 8.540 | 7.988 | 2,431,500 |
| 2025-07-07 | 8.790 | 8.790 | 8.530 | 8.610 | 8.054 | 1,721,726 |
| 2025-07-04 | 8.640 | 8.740 | 8.600 | 8.710 | 8.147 | 3,106,500 |
| 2025-07-03 | 8.700 | 8.860 | 8.600 | 8.720 | 8.157 | 3,548,222 |
| 2025-07-02 | 8.270 | 8.770 | 8.190 | 8.730 | 8.166 | 10,267,000 |
| 2025-06-30 | 8.370 | 8.370 | 8.060 | 8.150 | 7.624 | 5,087,432 |
| 2025-06-27 | 8.520 | 8.740 | 8.280 | 8.330 | 7.792 | 4,715,958 |
| 2025-06-26 | 8.330 | 8.590 | 8.330 | 8.580 | 8.026 | 2,585,500 |
| 2025-06-25 | 8.480 | 8.480 | 8.160 | 8.410 | 7.867 | 7,261,500 |
| 2025-06-24 | 8.530 | 8.580 | 8.360 | 8.400 | 7.857 | 7,623,650 |
| 2025-06-23 | 8.500 | 8.630 | 8.420 | 8.540 | 7.988 | 4,845,500 |
| 2025-06-20 | 8.300 | 8.560 | 8.240 | 8.560 | 8.007 | 6,172,733 |
| 2025-06-19 | 8.390 | 8.490 | 8.270 | 8.280 | 7.745 | 1,497,500 |
| 2025-06-18 | 8.400 | 8.570 | 8.330 | 8.450 | 7.904 | 2,398,000 |
| 2025-06-17 | 8.450 | 8.510 | 8.360 | 8.390 | 7.848 | 1,705,915 |
| 2025-06-16 | 8.630 | 8.630 | 8.410 | 8.460 | 7.914 | 2,483,500 |
| 2025-06-13 | 8.700 | 8.800 | 8.620 | 8.630 | 8.073 | 1,526,000 |
| 2025-06-12 | 8.470 | 8.860 | 8.460 | 8.740 | 8.175 | 4,869,500 |
| 2025-06-11 | 8.400 | 8.470 | 8.240 | 8.440 | 7.895 | 2,343,500 |
| 2025-06-10 | 8.160 | 8.440 | 8.120 | 8.380 | 7.839 | 5,214,000 |
| 2025-06-09 | 7.980 | 8.150 | 7.920 | 8.140 | 7.614 | 3,301,000 |
| 2025-06-06 | 7.930 | 8.080 | 7.870 | 7.930 | 7.418 | 2,798,500 |
| 2025-06-05 | 8.170 | 8.170 | 7.950 | 7.970 | 7.455 | 2,621,500 |
| 2025-06-04 | 8.230 | 8.230 | 8.020 | 8.110 | 7.586 | 1,485,500 |
| 2025-06-03 | 8.050 | 8.230 | 8.050 | 8.150 | 7.624 | 2,167,500 |
| 2025-06-02 | 8.090 | 8.090 | 7.840 | 8.020 | 7.502 | 856,500 |
| 2025-05-30 | 7.920 | 8.280 | 7.840 | 8.090 | 7.567 | 6,741,500 |
| 2025-05-29 | 8.040 | 8.040 | 7.800 | 7.860 | 7.352 | 3,116,500 |
| 2025-05-28 | 7.990 | 8.140 | 7.930 | 8.050 | 7.530 | 1,864,500 |
| 2025-05-27 | 8.230 | 8.280 | 8.000 | 8.030 | 7.511 | 2,396,000 |
| 2025-05-26 | 8.190 | 8.490 | 8.050 | 8.130 | 7.605 | 6,951,000 |
| 2025-05-23 | 8.110 | 8.340 | 8.110 | 8.250 | 7.717 | 8,133,500 |
| 2025-05-22 | 7.940 | 8.140 | 7.860 | 8.110 | 7.586 | 3,430,000 |
| 2025-05-21 | 7.980 | 8.050 | 7.890 | 7.980 | 7.465 | 2,035,500 |
| 2025-05-20 | 7.980 | 8.020 | 7.930 | 7.980 | 7.465 | 1,552,500 |
| 2025-05-19 | 7.880 | 8.030 | 7.850 | 7.980 | 7.465 | 2,522,423 |
| 2025-05-16 | 7.950 | 8.030 | 7.870 | 7.920 | 7.408 | 1,143,500 |
| 2025-05-15 | 8.020 | 8.100 | 7.940 | 7.990 | 7.474 | 3,358,937 |
| 2025-05-14 | 7.970 | 8.090 | 7.850 | 8.020 | 7.502 | 2,740,500 |
| 2025-05-13 | 7.700 | 7.980 | 7.630 | 7.970 | 7.455 | 3,940,000 |
| 2025-05-12 | 7.720 | 7.770 | 7.580 | 7.650 | 7.156 | 3,197,500 |
| 2025-05-09 | 7.430 | 7.720 | 7.430 | 7.640 | 7.147 | 3,914,500 |
| 2025-05-08 | 7.260 | 7.440 | 7.220 | 7.430 | 6.950 | 2,500,500 |
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.