Bank Of Chongqing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 5.840 | 5.910 | 5.840 | 5.910 | 5.157 | 1,975,000 |
| 2024-11-04 | 5.800 | 5.870 | 5.780 | 5.840 | 5.096 | 1,454,000 |
| 2024-11-01 | 5.690 | 5.920 | 5.670 | 5.840 | 5.096 | 2,152,500 |
| 2024-10-31 | 5.710 | 5.750 | 5.630 | 5.650 | 4.930 | 1,459,333 |
| 2024-10-30 | 5.700 | 5.730 | 5.620 | 5.680 | 4.956 | 1,537,333 |
| 2024-10-29 | 5.750 | 5.760 | 5.660 | 5.700 | 4.974 | 1,269,500 |
| 2024-10-28 | 5.770 | 5.770 | 5.670 | 5.730 | 5.000 | 1,602,000 |
| 2024-10-25 | 5.870 | 5.870 | 5.750 | 5.770 | 5.035 | 1,937,500 |
| 2024-10-24 | 5.830 | 5.880 | 5.820 | 5.870 | 5.122 | 1,553,500 |
| 2024-10-23 | 5.840 | 5.910 | 5.830 | 5.860 | 5.113 | 1,678,238 |
| 2024-10-22 | 5.890 | 5.940 | 5.840 | 5.860 | 5.113 | 2,402,500 |
| 2024-10-21 | 6.040 | 6.050 | 5.840 | 5.900 | 5.148 | 3,536,000 |
| 2024-10-18 | 5.850 | 6.080 | 5.770 | 6.040 | 5.270 | 7,364,500 |
| 2024-10-17 | 6.000 | 6.010 | 5.770 | 5.770 | 5.035 | 6,010,930 |
| 2024-10-16 | 5.620 | 6.030 | 5.600 | 6.030 | 5.261 | 14,142,130 |
| 2024-10-15 | 5.770 | 5.840 | 5.560 | 5.600 | 4.886 | 9,007,500 |
| 2024-10-14 | 5.600 | 5.810 | 5.560 | 5.690 | 4.965 | 8,359,000 |
| 2024-10-10 | 5.380 | 5.570 | 5.360 | 5.510 | 4.808 | 5,024,500 |
| 2024-10-09 | 5.590 | 5.610 | 5.270 | 5.330 | 4.651 | 6,303,000 |
| 2024-10-08 | 6.110 | 6.110 | 5.560 | 5.560 | 4.851 | 14,310,850 |
| 2024-10-07 | 5.770 | 6.050 | 5.700 | 5.970 | 5.209 | 2,069,018 |
| 2024-10-04 | 5.490 | 5.760 | 5.450 | 5.700 | 4.974 | 1,118,000 |
| 2024-10-03 | 5.590 | 5.650 | 5.380 | 5.490 | 4.790 | 2,056,000 |
| 2024-10-02 | 5.360 | 5.620 | 5.360 | 5.580 | 4.869 | 2,148,998 |
| 2024-09-30 | 5.270 | 5.420 | 5.220 | 5.360 | 4.677 | 6,123,500 |
| 2024-09-27 | 5.290 | 5.410 | 5.180 | 5.210 | 4.546 | 3,747,500 |
| 2024-09-26 | 5.090 | 5.270 | 5.070 | 5.260 | 4.590 | 3,397,500 |
| 2024-09-25 | 5.090 | 5.200 | 5.000 | 5.080 | 4.433 | 4,295,000 |
| 2024-09-24 | 4.960 | 5.050 | 4.950 | 5.050 | 4.406 | 2,459,000 |
| 2024-09-23 | 4.850 | 4.940 | 4.820 | 4.890 | 4.267 | 705,000 |
| 2024-09-20 | 4.810 | 4.840 | 4.810 | 4.840 | 4.223 | 817,000 |
| 2024-09-19 | 4.770 | 4.820 | 4.720 | 4.800 | 4.188 | 1,237,500 |
| 2024-09-17 | 4.760 | 4.820 | 4.760 | 4.810 | 4.197 | 66,500 |
| 2024-09-16 | 4.720 | 4.740 | 4.700 | 4.730 | 4.127 | 319,000 |
| 2024-09-13 | 4.690 | 4.790 | 4.690 | 4.750 | 4.145 | 545,000 |
| 2024-09-12 | 4.660 | 4.750 | 4.660 | 4.710 | 4.110 | 600,000 |
| 2024-09-11 | 4.790 | 4.790 | 4.660 | 4.670 | 4.075 | 1,230,000 |
| 2024-09-10 | 4.790 | 4.850 | 4.740 | 4.790 | 4.180 | 1,453,500 |
| 2024-09-09 | 4.880 | 4.880 | 4.660 | 4.770 | 4.162 | 3,153,500 |
| 2024-09-05 | 4.920 | 4.930 | 4.900 | 4.900 | 4.275 | 462,000 |
| 2024-09-04 | 4.960 | 4.960 | 4.890 | 4.910 | 4.284 | 627,500 |
| 2024-09-03 | 5.010 | 5.010 | 4.840 | 4.970 | 4.337 | 3,507,000 |
| 2024-09-02 | 4.960 | 5.080 | 4.910 | 5.050 | 4.406 | 2,557,500 |
| 2024-08-30 | 4.930 | 5.020 | 4.920 | 4.940 | 4.310 | 1,123,000 |
| 2024-08-29 | 5.120 | 5.120 | 4.920 | 4.950 | 4.319 | 2,281,500 |
| 2024-08-28 | 5.120 | 5.120 | 5.060 | 5.100 | 4.450 | 601,000 |
| 2024-08-27 | 5.080 | 5.110 | 5.060 | 5.110 | 4.459 | 884,500 |
| 2024-08-26 | 5.060 | 5.080 | 5.030 | 5.060 | 4.415 | 662,500 |
| 2024-08-23 | 5.000 | 5.050 | 4.980 | 5.030 | 4.389 | 892,500 |
| 2024-08-22 | 5.020 | 5.020 | 4.960 | 5.020 | 4.380 | 1,819,500 |
| 2024-08-21 | 5.060 | 5.060 | 4.980 | 4.980 | 4.345 | 1,366,500 |
| 2024-08-20 | 5.050 | 5.090 | 5.030 | 5.040 | 4.398 | 1,065,000 |
| 2024-08-19 | 5.020 | 5.050 | 5.020 | 5.040 | 4.398 | 1,754,000 |
| 2024-08-16 | 4.990 | 5.010 | 4.970 | 5.000 | 4.363 | 838,000 |
| 2024-08-15 | 4.920 | 4.980 | 4.920 | 4.970 | 4.337 | 1,357,000 |
| 2024-08-14 | 4.960 | 4.980 | 4.880 | 4.940 | 4.310 | 729,500 |
| 2024-08-13 | 4.980 | 4.990 | 4.940 | 4.970 | 4.337 | 503,500 |
| 2024-08-12 | 4.930 | 4.970 | 4.930 | 4.960 | 4.328 | 357,000 |
| 2024-08-09 | 4.900 | 4.960 | 4.900 | 4.960 | 4.328 | 421,500 |
| 2024-08-08 | 4.930 | 4.940 | 4.880 | 4.910 | 4.284 | 541,500 |
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.