Bank of Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 5.540 | 5.620 | 5.540 | 5.590 | 4.951 | 7,921,739 |
| 2024-08-06 | 5.550 | 5.620 | 5.510 | 5.510 | 4.880 | 13,916,071 |
| 2024-08-05 | 5.600 | 5.620 | 5.450 | 5.530 | 4.898 | 33,509,640 |
| 2024-08-02 | 5.560 | 5.650 | 5.510 | 5.630 | 4.987 | 18,811,520 |
| 2024-08-01 | 5.680 | 5.710 | 5.570 | 5.600 | 4.960 | 18,455,535 |
| 2024-07-31 | 5.680 | 5.740 | 5.660 | 5.680 | 5.031 | 24,288,098 |
| 2024-07-30 | 5.690 | 5.710 | 5.630 | 5.650 | 5.004 | 14,746,619 |
| 2024-07-29 | 5.600 | 5.760 | 5.590 | 5.720 | 5.066 | 29,335,028 |
| 2024-07-26 | 5.650 | 5.720 | 5.550 | 5.590 | 4.951 | 15,108,952 |
| 2024-07-25 | 5.800 | 5.870 | 5.620 | 5.640 | 4.995 | 20,090,547 |
| 2024-07-24 | 5.730 | 5.870 | 5.730 | 5.810 | 5.146 | 20,569,544 |
| 2024-07-23 | 5.660 | 5.820 | 5.660 | 5.730 | 5.075 | 20,423,859 |
| 2024-07-22 | 5.620 | 5.690 | 5.510 | 5.660 | 5.013 | 18,963,744 |
| 2024-07-19 | 5.620 | 5.710 | 5.480 | 5.540 | 4.907 | 27,329,078 |
| 2024-07-18 | 5.600 | 5.700 | 5.580 | 5.650 | 5.004 | 19,653,019 |
| 2024-07-17 | 5.680 | 5.710 | 5.580 | 5.620 | 4.978 | 25,160,398 |
| 2024-07-16 | 5.820 | 5.870 | 5.680 | 5.680 | 5.031 | 16,363,555 |
| 2024-07-15 | 5.920 | 5.970 | 5.820 | 5.850 | 5.181 | 16,044,364 |
| 2024-07-12 | 5.770 | 5.920 | 5.770 | 5.900 | 5.226 | 18,774,289 |
| 2024-07-11 | 5.740 | 5.810 | 5.720 | 5.760 | 5.102 | 12,294,557 |
| 2024-07-10 | 5.780 | 5.820 | 5.720 | 5.740 | 5.084 | 17,787,135 |
| 2024-07-09 | 5.710 | 5.820 | 5.680 | 5.780 | 5.119 | 25,429,161 |
| 2024-07-08 | 5.710 | 5.770 | 5.670 | 5.700 | 5.049 | 27,469,187 |
| 2024-07-05 | 5.890 | 5.900 | 5.700 | 5.710 | 5.057 | 16,557,303 |
| 2024-07-04 | 5.760 | 5.910 | 5.760 | 5.840 | 5.173 | 15,526,437 |
| 2024-07-03 | 5.770 | 5.860 | 5.730 | 5.770 | 5.111 | 27,134,498 |
| 2024-07-02 | 5.750 | 5.860 | 5.720 | 5.790 | 5.128 | 37,353,301 |
| 2024-06-28 | 5.980 | 6.180 | 5.970 | 6.130 | 5.048 | 49,729,135 |
| 2024-06-27 | 6.150 | 6.150 | 5.980 | 6.040 | 4.974 | 37,958,038 |
| 2024-06-26 | 6.110 | 6.160 | 6.100 | 6.150 | 5.065 | 29,499,661 |
| 2024-06-25 | 6.130 | 6.250 | 6.060 | 6.150 | 5.065 | 26,959,292 |
| 2024-06-24 | 6.120 | 6.150 | 6.050 | 6.130 | 5.048 | 13,686,147 |
| 2024-06-21 | 6.220 | 6.290 | 6.120 | 6.120 | 5.040 | 40,720,475 |
| 2024-06-20 | 6.230 | 6.300 | 6.190 | 6.250 | 5.147 | 25,029,858 |
| 2024-06-19 | 5.980 | 6.250 | 5.980 | 6.230 | 5.131 | 27,801,833 |
| 2024-06-18 | 5.860 | 6.020 | 5.840 | 5.980 | 4.925 | 15,753,420 |
| 2024-06-17 | 5.850 | 5.980 | 5.810 | 5.870 | 4.834 | 15,903,026 |
| 2024-06-14 | 5.840 | 5.960 | 5.810 | 5.860 | 4.826 | 34,991,800 |
| 2024-06-13 | 5.800 | 5.880 | 5.780 | 5.840 | 4.809 | 17,769,600 |
| 2024-06-12 | 5.900 | 5.910 | 5.750 | 5.800 | 4.777 | 30,735,813 |
| 2024-06-11 | 5.990 | 5.990 | 5.830 | 5.890 | 4.851 | 38,948,891 |
| 2024-06-07 | 5.960 | 6.020 | 5.920 | 5.990 | 4.933 | 26,933,845 |
| 2024-06-06 | 6.000 | 6.070 | 5.890 | 5.930 | 4.884 | 29,120,936 |
| 2024-06-05 | 6.010 | 6.160 | 5.960 | 6.000 | 4.941 | 37,450,482 |
| 2024-06-04 | 5.960 | 6.020 | 5.910 | 5.950 | 4.900 | 32,764,472 |
| 2024-06-03 | 5.890 | 6.050 | 5.890 | 5.960 | 4.908 | 27,185,158 |
| 2024-05-31 | 5.910 | 6.000 | 5.860 | 5.890 | 4.851 | 52,874,365 |
| 2024-05-30 | 6.010 | 6.010 | 5.810 | 5.880 | 4.842 | 31,967,338 |
| 2024-05-29 | 6.120 | 6.160 | 5.950 | 6.010 | 4.949 | 29,368,606 |
| 2024-05-28 | 6.120 | 6.190 | 6.090 | 6.130 | 5.048 | 20,578,134 |
| 2024-05-27 | 6.080 | 6.170 | 6.060 | 6.130 | 5.048 | 14,329,478 |
| 2024-05-24 | 6.100 | 6.190 | 6.030 | 6.080 | 5.007 | 19,694,109 |
| 2024-05-23 | 6.250 | 6.260 | 6.070 | 6.150 | 5.065 | 23,590,684 |
| 2024-05-22 | 6.180 | 6.320 | 6.180 | 6.250 | 5.147 | 17,518,224 |
| 2024-05-21 | 6.270 | 6.290 | 6.180 | 6.240 | 5.139 | 16,148,940 |
| 2024-05-20 | 6.220 | 6.330 | 6.170 | 6.270 | 5.164 | 19,345,194 |
| 2024-05-17 | 6.230 | 6.250 | 6.170 | 6.220 | 5.122 | 29,566,141 |
| 2024-05-16 | 6.000 | 6.250 | 6.000 | 6.230 | 5.131 | 39,461,797 |
| 2024-05-14 | 6.080 | 6.080 | 5.970 | 5.990 | 4.933 | 24,890,816 |
| 2024-05-13 | 6.010 | 6.100 | 5.980 | 6.070 | 4.999 | 30,861,927 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.1944 HKD |
| 2025-12-17 | 0.1729 HKD |
| 2025-04-11 | 0.2133 HKD |
| 2025-01-16 | 0.1967 HKD |
| 2024-07-02 | 0.4065 HKD |
| 2023-07-04 | 0.4076 HKD |
| 2022-07-04 | 0.4161 HKD |
| 2021-07-05 | 0.3805 HKD |
| 2020-07-06 | 0.3450 HKD |
| 2019-06-25 | 0.3409 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.