Bank of Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	4.800	4.810	4.760	4.760	3.613	11,940,763
2023-02-16	4.800	4.830	4.780	4.800	3.643	8,560,376
2023-02-15	4.810	4.820	4.770	4.800	3.643	9,359,399
2023-02-14	4.810	4.850	4.790	4.810	3.651	8,601,122
2023-02-13	4.820	4.840	4.780	4.810	3.651	10,138,347
2023-02-10	4.810	4.860	4.810	4.840	3.674	4,020,131
2023-02-09	4.810	4.880	4.810	4.820	3.658	5,144,949
2023-02-08	4.770	4.870	4.770	4.850	3.681	6,859,647
2023-02-07	4.760	4.830	4.760	4.800	3.643	11,084,081
2023-02-06	4.790	4.790	4.730	4.770	3.620	13,055,568
2023-02-03	4.850	4.850	4.780	4.800	3.643	16,790,337
2023-02-02	4.930	4.930	4.840	4.850	3.681	13,080,346
2023-02-01	4.840	4.900	4.820	4.880	3.704	19,923,451
2023-01-31	4.960	4.960	4.810	4.840	3.674	32,662,198
2023-01-30	4.960	4.960	4.890	4.910	3.727	23,407,083
2023-01-27	4.950	4.980	4.900	4.960	3.765	10,902,363
2023-01-26	4.860	4.950	4.860	4.950	3.757	9,124,802
2023-01-20	4.840	4.900	4.830	4.870	3.696	7,961,849
2023-01-19	4.890	4.890	4.810	4.840	3.674	8,436,565
2023-01-18	4.840	4.910	4.820	4.890	3.711	17,599,561
2023-01-17	4.860	4.860	4.820	4.840	3.674	9,891,372
2023-01-16	4.820	4.870	4.790	4.860	3.689	9,742,934
2023-01-13	4.790	4.800	4.760	4.800	3.643	15,990,396
2023-01-12	4.780	4.790	4.750	4.770	3.620	21,177,315
2023-01-11	4.750	4.770	4.730	4.750	3.605	12,903,675
2023-01-10	4.770	4.780	4.700	4.720	3.582	14,032,654
2023-01-09	4.730	4.780	4.720	4.770	3.620	14,587,635
2023-01-06	4.680	4.740	4.650	4.710	3.575	17,486,786
2023-01-05	4.700	4.720	4.650	4.680	3.552	23,194,666
2023-01-04	4.640	4.680	4.600	4.680	3.552	13,632,656
2023-01-03	4.470	4.600	4.420	4.580	3.476	14,400,097
2022-12-30	4.600	4.610	4.460	4.490	3.408	33,832,473
2022-12-29	4.570	4.600	4.510	4.550	3.453	16,261,423
2022-12-28	4.390	4.650	4.380	4.620	3.507	40,358,713
2022-12-23	4.400	4.410	4.350	4.360	3.309	10,033,856
2022-12-22	4.370	4.420	4.360	4.400	3.340	12,128,619
2022-12-21	4.340	4.390	4.320	4.360	3.309	11,835,421
2022-12-20	4.350	4.360	4.280	4.340	3.294	12,021,289
2022-12-19	4.370	4.400	4.320	4.320	3.279	14,740,904
2022-12-16	4.370	4.440	4.370	4.370	3.317	40,534,520
2022-12-15	4.420	4.420	4.350	4.400	3.340	9,297,149
2022-12-14	4.420	4.430	4.370	4.420	3.355	13,332,831
2022-12-13	4.370	4.410	4.340	4.390	3.332	17,007,648
2022-12-12	4.420	4.430	4.340	4.370	3.317	23,459,408
2022-12-09	4.470	4.570	4.360	4.420	3.355	47,053,234
2022-12-08	4.390	4.550	4.380	4.510	3.423	35,371,594
2022-12-07	4.440	4.470	4.350	4.350	3.302	18,342,035
2022-12-06	4.400	4.450	4.370	4.440	3.370	16,383,654
2022-12-05	4.420	4.430	4.350	4.410	3.347	20,720,828
2022-12-02	4.410	4.410	4.310	4.340	3.294	18,755,856
2022-12-01	4.460	4.460	4.370	4.390	3.332	22,001,822
2022-11-30	4.440	4.450	4.400	4.410	3.347	45,668,887
2022-11-29	4.320	4.450	4.320	4.440	3.370	23,284,366
2022-11-28	4.400	4.400	4.270	4.320	3.279	19,024,917
2022-11-25	4.300	4.450	4.300	4.440	3.370	29,629,562
2022-11-24	4.240	4.350	4.240	4.330	3.286	17,084,137
2022-11-23	4.270	4.290	4.200	4.230	3.211	19,754,978
2022-11-22	4.160	4.250	4.150	4.220	3.203	21,864,497
2022-11-21	4.100	4.180	4.080	4.160	3.157	17,021,705
2022-11-18	4.200	4.200	4.120	4.140	3.142	19,893,838

← NewerPage 16 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.