Bank Of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	7.240	7.360	7.120	7.230	6.763	1,573,000
2025-05-06	7.500	7.500	7.120	7.190	6.726	5,687,500
2025-05-02	7.480	7.560	7.350	7.450	6.969	851,500
2025-04-30	7.530	7.560	7.260	7.550	7.062	4,685,000
2025-04-29	7.520	7.650	7.440	7.580	7.090	3,398,500
2025-04-28	7.090	7.660	7.000	7.500	7.016	12,162,500
2025-04-25	6.970	7.150	6.930	7.090	6.632	4,838,000
2025-04-24	6.720	6.940	6.690	6.940	6.492	4,317,500
2025-04-23	6.950	6.980	6.900	6.980	6.279	2,357,000
2025-04-22	6.790	6.980	6.790	6.970	6.270	5,149,238
2025-04-17	6.700	6.840	6.700	6.800	6.118	1,000,500
2025-04-16	6.810	6.860	6.760	6.800	6.118	2,201,326
2025-04-15	6.700	6.790	6.650	6.790	6.109	2,040,500
2025-04-14	6.520	6.680	6.520	6.670	6.001	1,457,500
2025-04-11	6.340	6.500	6.300	6.440	5.794	3,200,500
2025-04-10	6.290	6.420	6.290	6.370	5.731	3,017,000
2025-04-09	6.310	6.360	6.160	6.330	5.695	6,371,000
2025-04-08	6.130	6.380	6.130	6.330	5.695	3,986,815
2025-04-07	6.680	6.680	6.220	6.230	5.605	7,068,000
2025-04-03	6.820	6.930	6.780	6.890	6.198	2,380,500
2025-04-02	6.670	6.840	6.670	6.840	6.153	4,187,000
2025-04-01	6.710	6.840	6.640	6.710	6.037	2,100,500
2025-03-31	6.730	6.840	6.600	6.710	6.037	4,535,500
2025-03-28	6.780	6.780	6.610	6.690	6.019	2,896,500
2025-03-27	6.700	6.780	6.660	6.700	6.028	1,900,500
2025-03-26	6.780	6.850	6.650	6.700	6.028	2,238,500
2025-03-25	6.890	6.940	6.740	6.780	6.100	2,233,000
2025-03-24	6.730	6.960	6.610	6.920	6.225	6,251,500
2025-03-21	6.640	6.820	6.520	6.800	6.118	9,235,500
2025-03-20	6.630	6.670	6.510	6.540	5.884	5,223,500
2025-03-19	6.550	6.600	6.480	6.590	5.929	2,510,000
2025-03-18	6.540	6.560	6.490	6.550	5.893	2,417,000
2025-03-17	6.470	6.520	6.430	6.510	5.857	3,416,600
2025-03-14	6.350	6.500	6.300	6.470	5.821	3,519,000
2025-03-13	6.280	6.370	6.250	6.320	5.686	1,755,000
2025-03-12	6.280	6.310	6.220	6.260	5.632	838,000
2025-03-11	6.190	6.250	6.160	6.230	5.605	1,728,500
2025-03-10	6.320	6.340	6.230	6.250	5.623	1,473,500
2025-03-07	6.350	6.400	6.320	6.340	5.704	1,097,313
2025-03-06	6.390	6.400	6.320	6.390	5.749	1,567,500
2025-03-05	6.290	6.400	6.290	6.380	5.740	1,944,000
2025-03-04	6.260	6.290	6.230	6.280	5.650	1,529,500
2025-03-03	6.220	6.280	6.220	6.260	5.632	1,433,500
2025-02-28	6.220	6.240	6.160	6.200	5.578	2,355,500
2025-02-27	6.160	6.230	6.150	6.200	5.578	1,761,500
2025-02-26	6.120	6.190	6.100	6.190	5.569	1,332,500
2025-02-25	6.170	6.170	6.060	6.060	5.452	1,857,500
2025-02-24	6.200	6.260	6.160	6.190	5.569	2,328,500
2025-02-21	6.210	6.230	6.140	6.200	5.578	2,502,322
2025-02-20	6.220	6.250	6.170	6.230	5.605	780,500
2025-02-19	6.270	6.290	6.170	6.220	5.596	1,293,500
2025-02-18	6.180	6.290	6.170	6.270	5.641	3,655,000
2025-02-17	6.120	6.170	6.100	6.170	5.551	2,277,500
2025-02-14	6.100	6.130	6.060	6.120	5.506	1,240,000
2025-02-13	6.120	6.170	6.070	6.080	5.470	1,956,000
2025-02-12	6.020	6.110	6.000	6.110	5.497	2,441,500
2025-02-11	5.970	6.020	5.950	5.990	5.389	1,010,000
2025-02-10	6.000	6.000	5.960	5.960	5.362	677,000
2025-02-07	6.000	6.010	5.930	5.980	5.380	1,014,000
2025-02-06	6.030	6.030	5.950	5.990	5.389	1,103,000

← NewerPage 7 of 21 · 1,231 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.