Bank of Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	5.250	5.320	5.230	5.270	4.000	13,021,932
2023-05-17	5.270	5.330	5.210	5.220	3.962	21,197,607
2023-05-16	5.300	5.360	5.260	5.280	4.007	17,942,859
2023-05-15	5.190	5.310	5.140	5.310	4.030	24,132,512
2023-05-12	5.300	5.330	5.170	5.190	3.939	30,292,131
2023-05-11	5.330	5.430	5.300	5.320	4.038	26,326,064
2023-05-10	5.540	5.550	5.290	5.330	4.045	33,358,082
2023-05-09	5.590	5.650	5.440	5.480	4.159	45,627,818
2023-05-08	5.450	5.600	5.450	5.590	4.243	51,711,932
2023-05-05	5.400	5.460	5.340	5.450	4.136	39,521,669
2023-05-04	5.170	5.400	5.130	5.370	4.076	35,678,919
2023-05-03	5.230	5.230	5.130	5.160	3.916	9,825,602
2023-05-02	5.160	5.340	5.160	5.230	3.970	24,920,769
2023-04-28	5.050	5.170	5.050	5.060	3.840	17,321,061
2023-04-27	5.010	5.130	4.960	5.080	3.856	21,851,699
2023-04-26	5.070	5.080	5.010	5.050	3.833	13,771,882
2023-04-25	5.030	5.110	5.020	5.070	3.848	15,396,827
2023-04-24	5.080	5.110	5.000	5.030	3.818	16,654,608
2023-04-21	5.160	5.200	5.060	5.100	3.871	17,134,684
2023-04-20	5.110	5.190	5.100	5.130	3.894	13,606,201
2023-04-19	5.140	5.150	5.080	5.140	3.901	14,460,125
2023-04-18	5.170	5.230	5.150	5.170	3.924	19,928,684
2023-04-17	5.080	5.180	5.030	5.160	3.916	22,577,526
2023-04-14	5.060	5.080	5.040	5.080	3.856	11,954,304
2023-04-13	5.010	5.060	5.010	5.050	3.833	16,524,942
2023-04-12	5.010	5.060	5.010	5.040	3.825	15,344,933
2023-04-11	4.960	5.040	4.960	5.030	3.818	13,001,473
2023-04-06	4.920	4.990	4.920	4.960	3.765	10,679,518
2023-04-04	4.940	4.980	4.920	4.950	3.757	13,135,105
2023-04-03	4.940	4.970	4.900	4.920	3.734	10,131,958
2023-03-31	4.970	4.990	4.910	4.940	3.749	21,671,235
2023-03-30	4.910	4.940	4.860	4.930	3.742	17,928,230
2023-03-29	4.940	4.940	4.860	4.900	3.719	17,399,042
2023-03-28	4.810	4.920	4.810	4.910	3.727	11,847,786
2023-03-27	4.870	4.880	4.820	4.850	3.681	8,810,875
2023-03-24	4.930	4.930	4.860	4.870	3.696	15,235,167
2023-03-23	4.900	4.940	4.840	4.930	3.742	17,365,517
2023-03-22	4.830	4.900	4.820	4.890	3.711	9,834,467
2023-03-21	4.820	4.860	4.780	4.810	3.651	13,405,529
2023-03-20	4.840	4.900	4.810	4.810	3.651	17,257,176
2023-03-17	4.840	4.900	4.820	4.870	3.696	42,599,451
2023-03-16	4.800	4.840	4.700	4.790	3.636	16,474,040
2023-03-15	4.770	4.830	4.680	4.800	3.643	16,854,182
2023-03-14	4.770	4.800	4.710	4.730	3.590	14,756,120
2023-03-13	4.700	4.810	4.700	4.800	3.643	13,575,431
2023-03-10	4.780	4.780	4.680	4.700	3.567	15,675,438
2023-03-09	4.850	4.890	4.760	4.780	3.628	13,934,441
2023-03-08	4.870	4.880	4.810	4.870	3.696	11,453,721
2023-03-07	4.860	4.960	4.830	4.870	3.696	13,663,541
2023-03-06	4.780	4.870	4.780	4.860	3.689	6,991,563
2023-03-03	4.800	4.830	4.780	4.810	3.651	6,300,960
2023-03-02	4.740	4.830	4.730	4.800	3.643	8,629,557
2023-03-01	4.650	4.780	4.650	4.750	3.605	19,579,882
2023-02-28	4.710	4.740	4.630	4.640	3.522	28,164,234
2023-02-27	4.750	4.780	4.660	4.670	3.544	14,568,735
2023-02-24	4.780	4.800	4.760	4.770	3.620	8,454,629
2023-02-23	4.780	4.810	4.780	4.780	3.628	5,838,573
2023-02-22	4.830	4.830	4.780	4.790	3.636	8,048,999
2023-02-21	4.790	4.810	4.770	4.780	3.628	8,519,413
2023-02-20	4.750	4.810	4.730	4.780	3.628	14,054,345

← NewerPage 15 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.