Bank Of Chongqing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 5.960 | 6.040 | 5.950 | 5.990 | 5.389 | 1,384,500 |
| 2025-02-04 | 5.920 | 5.970 | 5.850 | 5.880 | 5.290 | 576,500 |
| 2025-02-03 | 5.970 | 5.980 | 5.750 | 5.930 | 5.335 | 587,000 |
| 2025-01-28 | 6.090 | 6.090 | 5.940 | 5.980 | 5.380 | 166,000 |
| 2025-01-27 | 6.000 | 6.120 | 6.000 | 6.090 | 5.479 | 2,043,500 |
| 2025-01-24 | 5.950 | 6.010 | 5.950 | 5.990 | 5.389 | 733,000 |
| 2025-01-23 | 5.890 | 5.980 | 5.840 | 5.980 | 5.380 | 1,529,000 |
| 2025-01-22 | 5.910 | 5.910 | 5.830 | 5.860 | 5.272 | 623,340 |
| 2025-01-21 | 5.860 | 5.910 | 5.860 | 5.910 | 5.317 | 663,000 |
| 2025-01-20 | 5.940 | 5.940 | 5.850 | 5.880 | 5.290 | 721,000 |
| 2025-01-17 | 5.900 | 5.940 | 5.830 | 5.830 | 5.245 | 1,671,500 |
| 2025-01-16 | 5.840 | 5.870 | 5.800 | 5.870 | 5.281 | 619,500 |
| 2025-01-15 | 5.780 | 5.870 | 5.780 | 5.800 | 5.218 | 741,500 |
| 2025-01-14 | 5.750 | 5.770 | 5.700 | 5.760 | 5.182 | 866,720 |
| 2025-01-13 | 5.740 | 5.740 | 5.660 | 5.720 | 5.146 | 1,023,720 |
| 2025-01-10 | 5.920 | 5.930 | 5.710 | 5.740 | 5.164 | 4,505,500 |
| 2025-01-09 | 5.940 | 5.950 | 5.890 | 5.930 | 5.335 | 586,000 |
| 2025-01-08 | 5.970 | 5.980 | 5.880 | 5.950 | 5.353 | 1,199,834 |
| 2025-01-07 | 5.980 | 5.980 | 5.880 | 5.960 | 5.362 | 866,500 |
| 2025-01-06 | 5.970 | 6.000 | 5.880 | 5.980 | 5.380 | 3,263,000 |
| 2025-01-03 | 6.030 | 6.080 | 5.950 | 6.000 | 5.398 | 875,500 |
| 2025-01-02 | 6.090 | 6.140 | 5.950 | 6.020 | 5.416 | 2,980,000 |
| 2024-12-31 | 6.130 | 6.190 | 6.080 | 6.080 | 5.470 | 804,500 |
| 2024-12-30 | 5.980 | 6.150 | 5.980 | 6.110 | 5.497 | 3,336,532 |
| 2024-12-27 | 5.960 | 5.990 | 5.890 | 5.960 | 5.362 | 1,596,000 |
| 2024-12-24 | 6.030 | 6.090 | 6.000 | 6.090 | 5.314 | 1,902,500 |
| 2024-12-23 | 5.910 | 6.010 | 5.910 | 6.010 | 5.244 | 2,177,500 |
| 2024-12-20 | 5.890 | 5.920 | 5.880 | 5.910 | 5.157 | 500,338 |
| 2024-12-19 | 5.940 | 5.940 | 5.840 | 5.890 | 5.139 | 4,175,500 |
| 2024-12-18 | 5.880 | 5.970 | 5.880 | 5.920 | 5.165 | 2,637,500 |
| 2024-12-17 | 5.910 | 5.960 | 5.890 | 5.920 | 5.165 | 464,000 |
| 2024-12-16 | 5.840 | 5.930 | 5.810 | 5.900 | 5.148 | 1,166,500 |
| 2024-12-13 | 5.880 | 5.880 | 5.830 | 5.840 | 5.096 | 1,522,500 |
| 2024-12-12 | 5.900 | 5.940 | 5.870 | 5.910 | 5.157 | 1,173,200 |
| 2024-12-11 | 5.940 | 5.960 | 5.870 | 5.900 | 5.148 | 622,300 |
| 2024-12-10 | 6.040 | 6.080 | 5.880 | 5.890 | 5.139 | 2,606,200 |
| 2024-12-09 | 5.860 | 5.990 | 5.860 | 5.990 | 5.227 | 1,746,800 |
| 2024-12-06 | 5.870 | 5.940 | 5.850 | 5.920 | 5.165 | 1,661,537 |
| 2024-12-05 | 5.880 | 5.880 | 5.830 | 5.860 | 5.113 | 1,081,800 |
| 2024-12-04 | 5.820 | 5.880 | 5.760 | 5.860 | 5.113 | 1,541,500 |
| 2024-12-03 | 5.720 | 5.830 | 5.710 | 5.820 | 5.078 | 1,220,000 |
| 2024-12-02 | 5.740 | 5.780 | 5.680 | 5.740 | 5.008 | 1,331,500 |
| 2024-11-29 | 5.720 | 5.780 | 5.680 | 5.740 | 5.008 | 1,003,500 |
| 2024-11-28 | 5.730 | 5.760 | 5.680 | 5.690 | 4.965 | 874,000 |
| 2024-11-27 | 5.710 | 5.770 | 5.670 | 5.740 | 5.008 | 663,500 |
| 2024-11-26 | 5.680 | 5.750 | 5.680 | 5.700 | 4.974 | 536,500 |
| 2024-11-25 | 5.700 | 5.750 | 5.680 | 5.700 | 4.974 | 804,500 |
| 2024-11-22 | 5.840 | 5.890 | 5.660 | 5.680 | 4.956 | 2,506,500 |
| 2024-11-21 | 5.950 | 5.950 | 5.830 | 5.850 | 5.104 | 1,241,338 |
| 2024-11-20 | 5.930 | 5.960 | 5.890 | 5.920 | 5.165 | 1,446,500 |
| 2024-11-19 | 5.950 | 5.970 | 5.900 | 5.910 | 5.157 | 344,500 |
| 2024-11-18 | 5.860 | 6.030 | 5.840 | 5.930 | 5.174 | 2,064,354 |
| 2024-11-15 | 5.830 | 5.830 | 5.760 | 5.810 | 5.069 | 1,297,000 |
| 2024-11-14 | 5.750 | 5.890 | 5.710 | 5.740 | 5.008 | 3,416,500 |
| 2024-11-13 | 5.750 | 5.780 | 5.680 | 5.750 | 5.017 | 1,442,000 |
| 2024-11-12 | 5.860 | 5.900 | 5.720 | 5.750 | 5.017 | 2,137,590 |
| 2024-11-11 | 5.930 | 6.020 | 5.840 | 5.870 | 5.122 | 2,326,500 |
| 2024-11-08 | 6.000 | 6.040 | 5.950 | 5.990 | 5.227 | 930,500 |
| 2024-11-07 | 5.890 | 6.000 | 5.860 | 6.000 | 5.235 | 2,913,335 |
| 2024-11-06 | 5.910 | 5.960 | 5.830 | 5.900 | 5.148 | 3,293,000 |
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.