Bank of Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 4.610 | 4.620 | 4.510 | 4.530 | 3.438 | 13,520,405 |
| 2022-08-22 | 4.570 | 4.630 | 4.560 | 4.600 | 3.491 | 14,125,616 |
| 2022-08-19 | 4.550 | 4.620 | 4.550 | 4.590 | 3.484 | 12,652,885 |
| 2022-08-18 | 4.600 | 4.620 | 4.560 | 4.560 | 3.461 | 14,861,859 |
| 2022-08-17 | 4.600 | 4.650 | 4.580 | 4.600 | 3.491 | 7,574,122 |
| 2022-08-16 | 4.680 | 4.680 | 4.590 | 4.600 | 3.491 | 14,982,642 |
| 2022-08-15 | 4.690 | 4.690 | 4.630 | 4.650 | 3.529 | 9,674,889 |
| 2022-08-12 | 4.700 | 4.720 | 4.650 | 4.710 | 3.575 | 10,068,513 |
| 2022-08-11 | 4.710 | 4.710 | 4.660 | 4.680 | 3.552 | 14,217,463 |
| 2022-08-10 | 4.710 | 4.740 | 4.650 | 4.650 | 3.529 | 12,100,053 |
| 2022-08-09 | 4.710 | 4.750 | 4.690 | 4.720 | 3.582 | 11,203,778 |
| 2022-08-08 | 4.740 | 4.760 | 4.690 | 4.710 | 3.575 | 10,503,448 |
| 2022-08-05 | 4.700 | 4.740 | 4.660 | 4.710 | 3.575 | 13,362,354 |
| 2022-08-04 | 4.610 | 4.690 | 4.600 | 4.690 | 3.560 | 17,271,985 |
| 2022-08-03 | 4.600 | 4.610 | 4.570 | 4.590 | 3.484 | 13,622,213 |
| 2022-08-02 | 4.610 | 4.630 | 4.570 | 4.600 | 3.491 | 19,274,928 |
| 2022-08-01 | 4.670 | 4.670 | 4.580 | 4.630 | 3.514 | 16,922,731 |
| 2022-07-29 | 4.640 | 4.690 | 4.620 | 4.670 | 3.544 | 15,800,417 |
| 2022-07-28 | 4.700 | 4.700 | 4.630 | 4.660 | 3.537 | 9,572,771 |
| 2022-07-27 | 4.660 | 4.690 | 4.650 | 4.690 | 3.560 | 11,556,602 |
| 2022-07-26 | 4.600 | 4.710 | 4.600 | 4.680 | 3.552 | 18,022,776 |
| 2022-07-25 | 4.580 | 4.650 | 4.580 | 4.620 | 3.507 | 22,662,104 |
| 2022-07-22 | 4.600 | 4.650 | 4.580 | 4.600 | 3.491 | 22,866,978 |
| 2022-07-21 | 4.690 | 4.690 | 4.600 | 4.630 | 3.514 | 23,477,036 |
| 2022-07-20 | 4.630 | 4.660 | 4.630 | 4.640 | 3.522 | 14,987,075 |
| 2022-07-19 | 4.620 | 4.630 | 4.590 | 4.600 | 3.491 | 9,693,039 |
| 2022-07-18 | 4.550 | 4.640 | 4.530 | 4.630 | 3.514 | 16,284,590 |
| 2022-07-15 | 4.550 | 4.600 | 4.520 | 4.530 | 3.438 | 27,389,913 |
| 2022-07-14 | 4.680 | 4.680 | 4.570 | 4.610 | 3.499 | 29,049,511 |
| 2022-07-13 | 4.760 | 4.770 | 4.670 | 4.680 | 3.552 | 28,128,470 |
| 2022-07-12 | 4.800 | 4.840 | 4.750 | 4.760 | 3.613 | 12,392,710 |
| 2022-07-11 | 4.810 | 4.840 | 4.750 | 4.790 | 3.636 | 12,027,222 |
| 2022-07-08 | 4.830 | 4.860 | 4.800 | 4.840 | 3.674 | 12,563,945 |
| 2022-07-07 | 4.750 | 4.810 | 4.720 | 4.810 | 3.651 | 23,565,673 |
| 2022-07-06 | 4.850 | 4.870 | 4.750 | 4.790 | 3.636 | 30,367,767 |
| 2022-07-05 | 4.830 | 4.910 | 4.830 | 4.840 | 3.674 | 19,324,974 |
| 2022-07-04 | 5.050 | 5.050 | 4.800 | 4.860 | 3.689 | 46,454,213 |
| 2022-06-30 | 5.380 | 5.440 | 5.350 | 5.420 | 3.762 | 48,065,801 |
| 2022-06-29 | 5.300 | 5.450 | 5.300 | 5.400 | 3.748 | 51,630,047 |
| 2022-06-28 | 5.260 | 5.340 | 5.260 | 5.330 | 3.699 | 20,812,885 |
| 2022-06-27 | 5.240 | 5.290 | 5.220 | 5.270 | 3.657 | 10,670,201 |
| 2022-06-24 | 5.250 | 5.290 | 5.220 | 5.240 | 3.637 | 13,987,389 |
| 2022-06-23 | 5.250 | 5.300 | 5.240 | 5.250 | 3.644 | 11,585,787 |
| 2022-06-22 | 5.260 | 5.300 | 5.220 | 5.260 | 3.651 | 17,092,788 |
| 2022-06-21 | 5.170 | 5.310 | 5.170 | 5.300 | 3.678 | 17,430,704 |
| 2022-06-20 | 5.210 | 5.210 | 5.160 | 5.200 | 3.609 | 13,288,473 |
| 2022-06-17 | 5.190 | 5.240 | 5.160 | 5.210 | 3.616 | 27,144,375 |
| 2022-06-16 | 5.230 | 5.230 | 5.160 | 5.190 | 3.602 | 21,539,523 |
| 2022-06-15 | 5.150 | 5.240 | 5.150 | 5.220 | 3.623 | 14,167,314 |
| 2022-06-14 | 5.150 | 5.210 | 5.150 | 5.190 | 3.602 | 12,718,505 |
| 2022-06-13 | 5.140 | 5.190 | 5.100 | 5.190 | 3.602 | 18,476,804 |
| 2022-06-10 | 5.150 | 5.200 | 5.130 | 5.190 | 3.602 | 21,703,073 |
| 2022-06-09 | 5.150 | 5.220 | 5.150 | 5.190 | 3.602 | 16,197,255 |
| 2022-06-08 | 5.240 | 5.260 | 5.170 | 5.180 | 3.595 | 17,618,031 |
| 2022-06-07 | 5.220 | 5.260 | 5.210 | 5.240 | 3.637 | 10,315,671 |
| 2022-06-06 | 5.270 | 5.300 | 5.200 | 5.280 | 3.664 | 23,356,725 |
| 2022-06-02 | 5.310 | 5.330 | 5.240 | 5.290 | 3.671 | 14,442,715 |
| 2022-06-01 | 5.310 | 5.330 | 5.250 | 5.320 | 3.692 | 21,938,262 |
| 2022-05-31 | 5.280 | 5.350 | 5.240 | 5.350 | 3.713 | 54,144,728 |
| 2022-05-30 | 5.350 | 5.380 | 5.240 | 5.270 | 3.657 | 20,262,326 |
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.