Bank of Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	4.430	4.470	4.390	4.420	3.640	18,696,323
2023-08-14	4.500	4.500	4.420	4.430	3.648	28,199,287
2023-08-11	4.550	4.570	4.460	4.540	3.739	33,311,581
2023-08-10	4.530	4.580	4.480	4.560	3.755	26,109,404
2023-08-09	4.510	4.530	4.480	4.520	3.722	8,615,537
2023-08-08	4.490	4.540	4.470	4.510	3.714	25,327,457
2023-08-07	4.540	4.560	4.490	4.540	3.739	9,531,665
2023-08-04	4.570	4.610	4.520	4.540	3.739	15,728,483
2023-08-03	4.590	4.590	4.520	4.520	3.722	20,569,050
2023-08-02	4.660	4.700	4.550	4.570	3.764	19,296,611
2023-08-01	4.740	4.760	4.650	4.680	3.854	12,749,791
2023-07-31	4.690	4.750	4.680	4.700	3.871	23,285,497
2023-07-28	4.590	4.670	4.570	4.670	3.846	22,053,649
2023-07-27	4.600	4.670	4.570	4.620	3.805	13,050,190
2023-07-26	4.640	4.640	4.550	4.580	3.772	11,536,681
2023-07-25	4.530	4.690	4.490	4.650	3.829	30,268,446
2023-07-24	4.560	4.560	4.420	4.450	3.665	12,728,208
2023-07-21	4.540	4.570	4.490	4.540	3.739	17,650,993
2023-07-20	4.460	4.540	4.460	4.490	3.698	13,867,211
2023-07-19	4.460	4.490	4.440	4.460	3.673	17,913,810
2023-07-18	4.540	4.560	4.460	4.490	3.698	22,317,238
2023-07-14	4.480	4.550	4.480	4.540	3.739	18,997,774
2023-07-13	4.530	4.550	4.460	4.490	3.698	30,305,159
2023-07-12	4.420	4.470	4.410	4.460	3.673	25,854,215
2023-07-11	4.450	4.470	4.390	4.410	3.632	23,460,800
2023-07-10	4.480	4.510	4.400	4.430	3.648	24,891,146
2023-07-07	4.420	4.490	4.400	4.450	3.665	29,564,625
2023-07-06	4.550	4.590	4.450	4.460	3.673	33,284,720
2023-07-05	4.720	4.720	4.530	4.550	3.747	53,554,240
2023-07-04	4.800	4.800	4.680	4.720	3.887	23,135,153
2023-07-03	5.190	5.240	5.190	5.200	3.947	30,884,900
2023-06-30	5.190	5.240	5.180	5.190	3.939	20,206,778
2023-06-29	5.240	5.240	5.150	5.170	3.924	21,203,380
2023-06-28	5.220	5.260	5.170	5.240	3.977	23,896,334
2023-06-27	5.120	5.230	5.100	5.190	3.939	16,107,779
2023-06-26	5.070	5.150	5.050	5.090	3.863	23,592,703
2023-06-23	5.150	5.150	5.030	5.040	3.825	9,386,076
2023-06-21	5.170	5.180	5.110	5.150	3.909	15,848,032
2023-06-20	5.170	5.200	5.140	5.170	3.924	21,119,231
2023-06-19	5.210	5.210	5.140	5.160	3.916	13,238,780
2023-06-16	5.190	5.240	5.150	5.210	3.954	16,801,081
2023-06-15	5.120	5.190	5.100	5.180	3.932	11,664,553
2023-06-14	5.220	5.240	5.100	5.120	3.886	16,401,913
2023-06-13	5.220	5.270	5.200	5.240	3.977	10,339,359
2023-06-12	5.310	5.320	5.210	5.260	3.992	10,336,902
2023-06-09	5.300	5.350	5.290	5.310	4.030	12,070,527
2023-06-08	5.290	5.330	5.220	5.310	4.030	13,842,542
2023-06-07	5.160	5.280	5.160	5.250	3.985	29,759,545
2023-06-06	5.140	5.230	5.100	5.160	3.916	14,444,507
2023-06-05	5.100	5.160	5.060	5.130	3.894	8,118,656
2023-06-02	5.020	5.110	5.020	5.090	3.863	17,274,071
2023-06-01	5.050	5.080	4.980	5.010	3.803	13,378,722
2023-05-31	5.110	5.140	4.990	5.050	3.833	33,552,202
2023-05-30	5.130	5.140	5.060	5.110	3.878	19,967,854
2023-05-29	5.100	5.200	5.090	5.140	3.901	19,917,070
2023-05-25	5.100	5.140	5.050	5.060	3.840	20,685,186
2023-05-24	5.170	5.170	5.110	5.150	3.909	16,894,794
2023-05-23	5.220	5.280	5.130	5.170	3.924	25,636,681
2023-05-22	5.260	5.300	5.220	5.240	3.977	17,461,680
2023-05-19	5.270	5.300	5.200	5.260	3.992	19,375,215

← NewerPage 14 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.