Bank of Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	4.210	4.230	4.150	4.200	3.188	15,861,360
2022-11-16	4.280	4.290	4.190	4.210	3.195	29,003,611
2022-11-15	4.250	4.320	4.240	4.310	3.271	19,923,957
2022-11-14	4.300	4.300	4.200	4.250	3.226	17,558,908
2022-11-11	4.120	4.220	4.080	4.170	3.165	31,947,212
2022-11-10	4.110	4.110	4.010	4.030	3.059	19,925,242
2022-11-09	4.060	4.170	4.060	4.110	3.119	20,196,422
2022-11-08	4.010	4.060	4.010	4.060	3.082	9,045,726
2022-11-07	3.920	4.060	3.920	4.050	3.074	17,430,656
2022-11-04	3.840	4.010	3.840	3.970	3.013	18,129,516
2022-11-03	3.890	3.990	3.860	3.860	2.930	16,587,847
2022-11-02	3.910	3.980	3.880	3.950	2.998	11,455,945
2022-11-01	3.880	3.920	3.830	3.910	2.968	17,972,443
2022-10-31	3.950	4.000	3.830	3.830	2.907	32,332,746
2022-10-28	4.040	4.040	3.930	3.950	2.998	12,460,499
2022-10-27	4.030	4.060	3.990	3.990	3.028	20,651,719
2022-10-26	3.970	4.060	3.970	4.010	3.044	15,901,104
2022-10-25	4.070	4.070	3.970	4.030	3.059	26,049,108
2022-10-24	4.150	4.160	4.020	4.030	3.059	21,886,851
2022-10-21	4.140	4.200	4.080	4.150	3.150	15,200,352
2022-10-20	4.060	4.170	4.060	4.140	3.142	21,452,637
2022-10-19	4.090	4.140	4.060	4.090	3.104	10,310,581
2022-10-18	4.110	4.120	4.060	4.100	3.112	11,409,206
2022-10-17	4.070	4.110	4.050	4.080	3.097	10,521,412
2022-10-14	4.120	4.140	4.060	4.070	3.089	11,663,725
2022-10-13	4.110	4.120	4.050	4.050	3.074	15,076,175
2022-10-12	4.070	4.120	4.060	4.090	3.104	17,937,073
2022-10-11	4.130	4.140	4.080	4.080	3.097	8,953,452
2022-10-10	4.150	4.180	4.100	4.110	3.119	11,972,639
2022-10-07	4.200	4.260	4.150	4.160	3.157	5,072,341
2022-10-06	4.220	4.340	4.190	4.210	3.195	10,835,948
2022-10-05	4.180	4.300	4.150	4.270	3.241	18,080,396
2022-10-03	4.100	4.140	4.040	4.070	3.089	7,844,695
2022-09-30	4.050	4.180	4.040	4.140	3.142	25,244,653
2022-09-29	4.070	4.150	4.020	4.050	3.074	24,305,729
2022-09-28	4.170	4.180	4.070	4.080	3.097	17,180,527
2022-09-27	4.140	4.210	4.130	4.180	3.173	14,049,489
2022-09-26	4.300	4.300	4.180	4.180	3.173	18,765,592
2022-09-23	4.290	4.320	4.260	4.300	3.264	8,283,748
2022-09-22	4.320	4.330	4.280	4.290	3.256	11,057,511
2022-09-21	4.360	4.360	4.320	4.320	3.279	9,597,338
2022-09-20	4.370	4.370	4.320	4.350	3.302	13,645,384
2022-09-19	4.360	4.370	4.320	4.330	3.286	12,362,896
2022-09-16	4.360	4.400	4.340	4.350	3.302	39,557,649
2022-09-15	4.400	4.430	4.380	4.380	3.324	16,739,172
2022-09-14	4.450	4.470	4.400	4.400	3.340	14,928,694
2022-09-13	4.460	4.520	4.460	4.470	3.393	9,368,895
2022-09-09	4.400	4.500	4.400	4.480	3.400	14,889,564
2022-09-08	4.440	4.440	4.400	4.400	3.340	10,289,529
2022-09-07	4.430	4.480	4.400	4.420	3.355	12,901,184
2022-09-06	4.450	4.500	4.440	4.440	3.370	8,553,295
2022-09-05	4.430	4.470	4.410	4.450	3.378	7,604,405
2022-09-02	4.470	4.470	4.420	4.440	3.370	17,022,609
2022-09-01	4.440	4.470	4.430	4.440	3.370	16,344,265
2022-08-31	4.420	4.510	4.420	4.480	3.400	27,486,306
2022-08-30	4.530	4.540	4.420	4.470	3.393	27,728,190
2022-08-29	4.550	4.570	4.510	4.530	3.438	12,463,006
2022-08-26	4.560	4.630	4.550	4.610	3.499	12,599,601
2022-08-25	4.510	4.610	4.510	4.580	3.476	8,205,130
2022-08-24	4.550	4.550	4.500	4.510	3.423	14,180,782

← NewerPage 17 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.