Bank of Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 5.750 | 6.050 | 5.740 | 6.010 | 4.949 | 54,762,795 |
| 2024-05-09 | 5.700 | 5.750 | 5.660 | 5.740 | 4.727 | 20,852,259 |
| 2024-05-08 | 5.680 | 5.770 | 5.650 | 5.710 | 4.702 | 31,272,702 |
| 2024-05-07 | 5.620 | 5.670 | 5.610 | 5.650 | 4.653 | 18,908,042 |
| 2024-05-06 | 5.650 | 5.680 | 5.600 | 5.620 | 4.628 | 25,516,152 |
| 2024-05-03 | 5.530 | 5.640 | 5.530 | 5.580 | 4.595 | 12,729,796 |
| 2024-05-02 | 5.660 | 5.670 | 5.500 | 5.530 | 4.554 | 14,073,028 |
| 2024-04-30 | 5.580 | 5.710 | 5.500 | 5.660 | 4.661 | 51,312,285 |
| 2024-04-29 | 5.420 | 5.590 | 5.380 | 5.580 | 4.595 | 38,533,556 |
| 2024-04-26 | 5.450 | 5.490 | 5.360 | 5.390 | 4.439 | 28,115,869 |
| 2024-04-25 | 5.410 | 5.510 | 5.400 | 5.440 | 4.480 | 26,960,892 |
| 2024-04-24 | 5.380 | 5.460 | 5.380 | 5.430 | 4.472 | 28,398,210 |
| 2024-04-23 | 5.340 | 5.440 | 5.340 | 5.380 | 4.431 | 25,552,621 |
| 2024-04-22 | 5.300 | 5.470 | 5.300 | 5.360 | 4.414 | 25,125,968 |
| 2024-04-19 | 5.340 | 5.350 | 5.280 | 5.330 | 4.389 | 18,382,196 |
| 2024-04-18 | 5.180 | 5.350 | 5.180 | 5.340 | 4.398 | 31,855,249 |
| 2024-04-17 | 5.140 | 5.200 | 5.140 | 5.200 | 4.282 | 10,403,869 |
| 2024-04-16 | 5.190 | 5.240 | 5.150 | 5.160 | 4.249 | 24,266,270 |
| 2024-04-15 | 5.180 | 5.230 | 5.150 | 5.200 | 4.282 | 12,073,020 |
| 2024-04-12 | 5.230 | 5.290 | 5.160 | 5.180 | 4.266 | 25,353,347 |
| 2024-04-11 | 5.290 | 5.300 | 5.170 | 5.250 | 4.324 | 25,267,694 |
| 2024-04-10 | 5.250 | 5.320 | 5.230 | 5.290 | 4.357 | 15,034,363 |
| 2024-04-09 | 5.310 | 5.320 | 5.210 | 5.220 | 4.299 | 16,189,231 |
| 2024-04-08 | 5.120 | 5.320 | 5.110 | 5.280 | 4.348 | 27,324,532 |
| 2024-04-05 | 5.270 | 5.290 | 5.030 | 5.110 | 4.208 | 14,707,880 |
| 2024-04-03 | 5.200 | 5.270 | 5.180 | 5.250 | 4.324 | 27,959,815 |
| 2024-04-02 | 5.200 | 5.280 | 5.180 | 5.220 | 4.299 | 33,697,771 |
| 2024-03-28 | 5.290 | 5.300 | 5.020 | 5.140 | 4.233 | 42,754,272 |
| 2024-03-27 | 5.290 | 5.370 | 5.240 | 5.280 | 4.348 | 24,591,856 |
| 2024-03-26 | 5.230 | 5.360 | 5.210 | 5.320 | 4.381 | 27,265,690 |
| 2024-03-25 | 5.250 | 5.280 | 5.190 | 5.210 | 4.291 | 12,274,477 |
| 2024-03-22 | 5.270 | 5.280 | 5.180 | 5.250 | 4.324 | 9,741,032 |
| 2024-03-21 | 5.140 | 5.300 | 5.140 | 5.270 | 4.340 | 22,551,397 |
| 2024-03-20 | 5.100 | 5.200 | 5.080 | 5.160 | 4.249 | 12,813,939 |
| 2024-03-19 | 5.180 | 5.180 | 5.100 | 5.110 | 4.208 | 22,594,594 |
| 2024-03-18 | 5.180 | 5.220 | 5.160 | 5.190 | 4.274 | 17,401,906 |
| 2024-03-15 | 5.180 | 5.210 | 5.140 | 5.170 | 4.258 | 35,938,664 |
| 2024-03-14 | 5.230 | 5.260 | 5.170 | 5.230 | 4.307 | 19,673,859 |
| 2024-03-13 | 5.200 | 5.290 | 5.190 | 5.230 | 4.307 | 25,054,839 |
| 2024-03-12 | 5.280 | 5.300 | 5.210 | 5.280 | 4.348 | 21,566,985 |
| 2024-03-11 | 5.200 | 5.280 | 5.190 | 5.250 | 4.324 | 18,627,084 |
| 2024-03-08 | 5.250 | 5.260 | 5.180 | 5.220 | 4.299 | 28,788,132 |
| 2024-03-07 | 5.210 | 5.280 | 5.180 | 5.200 | 4.282 | 15,530,666 |
| 2024-03-06 | 5.130 | 5.250 | 5.100 | 5.210 | 4.291 | 17,336,291 |
| 2024-03-05 | 5.170 | 5.220 | 5.100 | 5.130 | 4.225 | 19,795,549 |
| 2024-03-04 | 5.180 | 5.200 | 5.120 | 5.170 | 4.258 | 13,658,664 |
| 2024-03-01 | 5.120 | 5.220 | 5.060 | 5.180 | 4.266 | 17,240,059 |
| 2024-02-29 | 5.110 | 5.200 | 5.110 | 5.140 | 4.233 | 29,062,749 |
| 2024-02-28 | 5.170 | 5.200 | 5.100 | 5.150 | 4.241 | 14,508,598 |
| 2024-02-27 | 5.160 | 5.200 | 5.120 | 5.180 | 4.266 | 14,079,815 |
| 2024-02-26 | 5.210 | 5.250 | 5.130 | 5.170 | 4.258 | 21,278,472 |
| 2024-02-23 | 5.210 | 5.320 | 5.210 | 5.230 | 4.307 | 21,091,104 |
| 2024-02-22 | 5.120 | 5.230 | 5.100 | 5.230 | 4.307 | 29,424,177 |
| 2024-02-21 | 4.960 | 5.190 | 4.930 | 5.130 | 4.225 | 36,942,844 |
| 2024-02-20 | 4.890 | 5.030 | 4.880 | 5.010 | 4.126 | 22,158,996 |
| 2024-02-19 | 4.850 | 4.920 | 4.800 | 4.890 | 4.027 | 15,158,867 |
| 2024-02-16 | 4.850 | 4.900 | 4.820 | 4.880 | 4.019 | 13,068,668 |
| 2024-02-15 | 4.700 | 4.830 | 4.690 | 4.810 | 3.961 | 11,496,039 |
| 2024-02-14 | 4.680 | 4.760 | 4.610 | 4.740 | 3.904 | 8,423,222 |
| 2024-02-09 | 4.800 | 4.800 | 4.650 | 4.700 | 3.871 | 3,066,291 |
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.