Bank of Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	4.570	4.600	4.520	4.590	3.780	3,855,048
2023-11-10	4.550	4.600	4.500	4.530	3.731	13,770,415
2023-11-09	4.660	4.670	4.600	4.610	3.797	8,891,019
2023-11-08	4.720	4.720	4.600	4.600	3.788	6,049,225
2023-11-07	4.720	4.730	4.660	4.670	3.846	9,073,510
2023-11-06	4.750	4.750	4.690	4.740	3.904	13,421,630
2023-11-03	4.710	4.750	4.670	4.730	3.895	8,273,464
2023-11-02	4.670	4.730	4.640	4.690	3.862	10,507,605
2023-11-01	4.610	4.660	4.570	4.650	3.829	10,905,555
2023-10-31	4.660	4.660	4.570	4.630	3.813	18,714,808
2023-10-30	4.770	4.770	4.540	4.650	3.829	26,249,074
2023-10-27	4.730	4.840	4.710	4.820	3.969	12,099,647
2023-10-26	4.700	4.750	4.680	4.710	3.879	9,101,216
2023-10-25	4.770	4.770	4.670	4.700	3.871	8,102,887
2023-10-24	4.620	4.700	4.620	4.650	3.829	15,754,532
2023-10-20	4.780	4.810	4.620	4.670	3.846	23,809,911
2023-10-19	4.850	4.850	4.720	4.730	3.895	12,954,263
2023-10-18	4.930	4.930	4.830	4.870	4.011	17,479,946
2023-10-17	4.870	4.910	4.840	4.880	4.019	8,411,834
2023-10-16	4.860	4.880	4.820	4.830	3.978	8,259,723
2023-10-13	4.870	4.910	4.820	4.860	4.002	11,844,688
2023-10-12	4.800	4.990	4.800	4.930	4.060	49,684,826
2023-10-11	4.800	4.800	4.730	4.740	3.904	15,178,093
2023-10-10	4.780	4.820	4.710	4.720	3.887	11,294,138
2023-10-09	4.580	4.760	4.540	4.720	3.887	31,743,666
2023-10-06	4.440	4.610	4.440	4.580	3.772	10,170,293
2023-10-05	4.460	4.500	4.430	4.450	3.665	11,063,248
2023-10-04	4.500	4.520	4.470	4.490	3.698	7,607,499
2023-10-03	4.740	4.740	4.520	4.530	3.731	8,462,862
2023-09-29	4.680	4.760	4.650	4.740	3.904	9,446,342
2023-09-28	4.710	4.730	4.680	4.690	3.862	9,321,986
2023-09-27	4.680	4.750	4.670	4.730	3.895	14,745,039
2023-09-26	4.660	4.730	4.660	4.690	3.862	18,306,012
2023-09-25	4.770	4.770	4.680	4.690	3.862	15,184,040
2023-09-22	4.610	4.800	4.590	4.770	3.928	27,289,176
2023-09-21	4.660	4.700	4.580	4.600	3.788	14,638,536
2023-09-20	4.650	4.690	4.620	4.660	3.838	10,391,213
2023-09-19	4.610	4.650	4.570	4.650	3.829	11,786,343
2023-09-18	4.580	4.620	4.530	4.600	3.788	10,803,826
2023-09-15	4.600	4.680	4.580	4.600	3.788	19,772,431
2023-09-14	4.580	4.620	4.550	4.600	3.788	11,475,018
2023-09-13	4.530	4.580	4.510	4.540	3.739	10,517,909
2023-09-12	4.490	4.530	4.470	4.520	3.722	8,952,511
2023-09-11	4.550	4.550	4.450	4.530	3.731	19,071,254
2023-09-07	4.570	4.600	4.520	4.550	3.747	10,928,972
2023-09-06	4.540	4.570	4.500	4.560	3.755	10,513,511
2023-09-05	4.640	4.650	4.530	4.540	3.739	10,838,089
2023-09-04	4.500	4.700	4.500	4.660	3.838	36,647,344
2023-08-31	4.450	4.520	4.440	4.490	3.698	29,442,436
2023-08-30	4.470	4.520	4.440	4.460	3.673	22,218,062
2023-08-29	4.370	4.500	4.370	4.470	3.681	12,528,412
2023-08-28	4.430	4.480	4.360	4.370	3.599	14,707,359
2023-08-25	4.320	4.470	4.300	4.370	3.599	24,282,066
2023-08-24	4.300	4.340	4.280	4.320	3.558	10,308,254
2023-08-23	4.310	4.320	4.260	4.290	3.533	10,915,312
2023-08-22	4.250	4.320	4.240	4.280	3.525	11,812,707
2023-08-21	4.240	4.290	4.230	4.260	3.508	18,958,602
2023-08-18	4.350	4.430	4.310	4.330	3.566	24,416,049
2023-08-17	4.230	4.380	4.230	4.350	3.582	29,826,361
2023-08-16	4.380	4.420	4.300	4.330	3.566	28,224,231

← NewerPage 13 of 21 · 1,231 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.