Bank of Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	4.850	4.850	4.750	4.770	3.928	15,081,096
2024-02-07	4.860	4.870	4.780	4.790	3.945	21,735,565
2024-02-06	4.670	4.850	4.670	4.840	3.986	20,546,921
2024-02-05	4.620	4.700	4.600	4.670	3.846	16,700,148
2024-02-02	4.650	4.700	4.620	4.660	3.838	22,390,976
2024-02-01	4.630	4.710	4.590	4.650	3.829	26,401,427
2024-01-31	4.680	4.710	4.570	4.620	3.805	25,991,865
2024-01-30	4.670	4.700	4.640	4.660	3.838	12,984,701
2024-01-29	4.650	4.790	4.650	4.710	3.879	23,521,001
2024-01-26	4.700	4.730	4.620	4.670	3.846	23,762,504
2024-01-25	4.540	4.700	4.540	4.680	3.854	24,194,926
2024-01-24	4.440	4.650	4.440	4.610	3.797	23,259,244
2024-01-23	4.330	4.510	4.330	4.440	3.657	28,180,933
2024-01-22	4.480	4.480	4.310	4.360	3.591	34,836,260
2024-01-19	4.440	4.500	4.410	4.460	3.673	13,405,085
2024-01-18	4.460	4.520	4.430	4.450	3.665	37,348,860
2024-01-17	4.640	4.640	4.420	4.450	3.665	41,443,521
2024-01-16	4.730	4.760	4.650	4.650	3.829	14,871,560
2024-01-15	4.740	4.760	4.700	4.730	3.895	2,525,835
2024-01-12	4.730	4.780	4.700	4.740	3.904	9,133,818
2024-01-11	4.750	4.800	4.710	4.730	3.895	6,494,589
2024-01-10	4.760	4.810	4.740	4.750	3.912	7,710,409
2024-01-09	4.730	4.840	4.700	4.790	3.945	16,998,398
2024-01-08	4.820	4.840	4.720	4.740	3.904	9,816,836
2024-01-05	4.810	4.880	4.740	4.820	3.969	15,424,628
2024-01-04	4.810	4.860	4.790	4.840	3.986	11,792,917
2024-01-03	4.850	4.850	4.790	4.810	3.961	8,377,999
2024-01-02	4.880	4.880	4.790	4.810	3.961	5,454,366
2023-12-29	4.850	4.880	4.800	4.870	4.011	8,874,062
2023-12-28	4.790	4.860	4.780	4.850	3.994	11,975,121
2023-12-27	4.700	4.820	4.700	4.810	3.961	14,605,415
2023-12-22	4.750	4.750	4.700	4.720	3.887	10,790,956
2023-12-21	4.680	4.740	4.640	4.710	3.879	11,071,583
2023-12-20	4.660	4.700	4.620	4.620	3.805	10,566,596
2023-12-19	4.620	4.680	4.620	4.630	3.813	7,793,955
2023-12-18	4.650	4.690	4.620	4.670	3.846	5,791,270
2023-12-15	4.690	4.750	4.660	4.680	3.854	33,468,053
2023-12-14	4.710	4.710	4.600	4.640	3.821	8,893,501
2023-12-13	4.670	4.670	4.600	4.610	3.797	10,229,500
2023-12-12	4.530	4.700	4.520	4.670	3.846	14,616,076
2023-12-11	4.630	4.630	4.480	4.550	3.747	12,083,214
2023-12-08	4.570	4.650	4.540	4.630	3.813	20,543,053
2023-12-07	4.540	4.600	4.510	4.580	3.772	9,097,440
2023-12-06	4.520	4.610	4.490	4.590	3.780	13,611,652
2023-12-05	4.600	4.600	4.480	4.500	3.706	18,860,105
2023-12-04	4.690	4.690	4.590	4.600	3.788	10,742,793
2023-12-01	4.630	4.670	4.590	4.610	3.797	17,060,920
2023-11-30	4.630	4.640	4.560	4.610	3.797	31,921,966
2023-11-29	4.740	4.740	4.550	4.580	3.772	18,861,477
2023-11-28	4.660	4.700	4.600	4.670	3.846	11,042,246
2023-11-27	4.700	4.700	4.600	4.660	3.838	8,921,180
2023-11-24	4.730	4.730	4.650	4.670	3.846	8,705,907
2023-11-23	4.670	4.740	4.660	4.730	3.895	8,928,275
2023-11-22	4.680	4.720	4.650	4.710	3.879	5,023,509
2023-11-21	4.710	4.760	4.700	4.710	3.879	10,178,500
2023-11-20	4.590	4.690	4.580	4.680	3.854	5,513,655
2023-11-17	4.620	4.650	4.560	4.580	3.772	15,360,645
2023-11-16	4.750	4.750	4.620	4.650	3.829	20,433,793
2023-11-15	4.630	4.740	4.630	4.720	3.887	26,748,521
2023-11-14	4.630	4.630	4.560	4.590	3.780	8,601,594

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.