Bank of Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 5.290 | 5.350 | 5.260 | 5.350 | 3.713 | 11,035,315 |
| 2022-05-26 | 5.250 | 5.300 | 5.210 | 5.290 | 3.671 | 14,813,434 |
| 2022-05-25 | 5.230 | 5.320 | 5.170 | 5.270 | 3.657 | 18,962,996 |
| 2022-05-24 | 5.260 | 5.260 | 5.210 | 5.240 | 3.637 | 9,551,639 |
| 2022-05-23 | 5.210 | 5.280 | 5.210 | 5.230 | 3.630 | 10,718,987 |
| 2022-05-20 | 5.240 | 5.240 | 5.150 | 5.230 | 3.630 | 27,167,440 |
| 2022-05-19 | 5.150 | 5.230 | 5.050 | 5.210 | 3.616 | 25,398,417 |
| 2022-05-18 | 5.140 | 5.200 | 5.110 | 5.180 | 3.595 | 23,226,212 |
| 2022-05-17 | 5.210 | 5.240 | 5.160 | 5.220 | 3.623 | 16,052,756 |
| 2022-05-16 | 5.120 | 5.160 | 5.120 | 5.150 | 3.574 | 11,946,983 |
| 2022-05-13 | 5.100 | 5.150 | 5.090 | 5.120 | 3.553 | 17,445,889 |
| 2022-05-12 | 5.160 | 5.160 | 5.100 | 5.110 | 3.546 | 14,062,184 |
| 2022-05-11 | 5.150 | 5.170 | 5.080 | 5.150 | 3.574 | 19,955,635 |
| 2022-05-10 | 5.150 | 5.210 | 5.060 | 5.180 | 3.595 | 20,363,124 |
| 2022-05-06 | 5.310 | 5.320 | 5.180 | 5.210 | 3.616 | 20,994,231 |
| 2022-05-05 | 5.470 | 5.510 | 5.340 | 5.360 | 3.720 | 20,623,129 |
| 2022-05-04 | 5.460 | 5.500 | 5.440 | 5.460 | 3.789 | 9,176,543 |
| 2022-05-03 | 5.410 | 5.540 | 5.400 | 5.450 | 3.782 | 14,724,261 |
| 2022-04-29 | 5.450 | 5.470 | 5.390 | 5.470 | 3.796 | 22,671,813 |
| 2022-04-28 | 5.360 | 5.510 | 5.340 | 5.510 | 3.824 | 26,019,488 |
| 2022-04-27 | 5.300 | 5.390 | 5.240 | 5.360 | 3.720 | 25,320,462 |
| 2022-04-26 | 5.430 | 5.460 | 5.320 | 5.360 | 3.720 | 22,288,031 |
| 2022-04-25 | 5.510 | 5.510 | 5.410 | 5.470 | 3.796 | 26,225,955 |
| 2022-04-22 | 5.620 | 5.650 | 5.520 | 5.580 | 3.873 | 19,114,624 |
| 2022-04-21 | 5.580 | 5.650 | 5.540 | 5.590 | 3.880 | 26,298,296 |
| 2022-04-20 | 5.620 | 5.640 | 5.550 | 5.590 | 3.880 | 17,779,457 |
| 2022-04-19 | 5.640 | 5.660 | 5.520 | 5.640 | 3.914 | 18,291,417 |
| 2022-04-14 | 5.640 | 5.680 | 5.600 | 5.660 | 3.928 | 17,882,564 |
| 2022-04-13 | 5.590 | 5.670 | 5.590 | 5.630 | 3.907 | 15,441,761 |
| 2022-04-12 | 5.680 | 5.680 | 5.600 | 5.610 | 3.893 | 18,777,063 |
| 2022-04-11 | 5.650 | 5.680 | 5.580 | 5.670 | 3.935 | 18,511,786 |
| 2022-04-08 | 5.640 | 5.660 | 5.580 | 5.620 | 3.900 | 17,933,416 |
| 2022-04-07 | 5.600 | 5.670 | 5.570 | 5.610 | 3.893 | 25,942,163 |
| 2022-04-06 | 5.670 | 5.730 | 5.610 | 5.640 | 3.914 | 22,993,678 |
| 2022-04-04 | 5.670 | 5.740 | 5.660 | 5.710 | 3.963 | 12,187,743 |
| 2022-04-01 | 5.620 | 5.700 | 5.580 | 5.680 | 3.942 | 22,154,202 |
| 2022-03-31 | 5.510 | 5.670 | 5.480 | 5.620 | 3.900 | 27,587,076 |
| 2022-03-30 | 5.550 | 5.560 | 5.480 | 5.490 | 3.810 | 24,907,396 |
| 2022-03-29 | 5.480 | 5.530 | 5.450 | 5.520 | 3.831 | 15,869,783 |
| 2022-03-28 | 5.460 | 5.480 | 5.390 | 5.450 | 3.782 | 21,034,385 |
| 2022-03-25 | 5.300 | 5.480 | 5.300 | 5.450 | 3.782 | 26,901,239 |
| 2022-03-24 | 5.300 | 5.370 | 5.280 | 5.340 | 3.706 | 21,628,200 |
| 2022-03-23 | 5.360 | 5.420 | 5.330 | 5.370 | 3.727 | 14,465,810 |
| 2022-03-22 | 5.290 | 5.390 | 5.290 | 5.390 | 3.741 | 19,902,347 |
| 2022-03-21 | 5.400 | 5.440 | 5.250 | 5.280 | 3.664 | 23,968,381 |
| 2022-03-18 | 5.290 | 5.410 | 5.210 | 5.400 | 3.748 | 47,231,954 |
| 2022-03-17 | 5.120 | 5.350 | 5.100 | 5.350 | 3.713 | 35,044,822 |
| 2022-03-16 | 5.010 | 5.130 | 4.910 | 5.130 | 3.560 | 53,037,022 |
| 2022-03-15 | 5.150 | 5.180 | 4.870 | 4.990 | 3.463 | 47,537,876 |
| 2022-03-14 | 5.280 | 5.280 | 5.160 | 5.210 | 3.616 | 28,791,537 |
| 2022-03-11 | 5.200 | 5.270 | 5.100 | 5.220 | 3.623 | 21,904,306 |
| 2022-03-10 | 5.160 | 5.180 | 5.100 | 5.170 | 3.588 | 22,072,702 |
| 2022-03-09 | 5.150 | 5.160 | 5.000 | 5.090 | 3.533 | 17,825,027 |
| 2022-03-08 | 5.250 | 5.250 | 5.070 | 5.140 | 3.567 | 25,645,048 |
| 2022-03-07 | 5.300 | 5.300 | 5.110 | 5.130 | 3.560 | 33,702,047 |
| 2022-03-04 | 5.310 | 5.340 | 5.250 | 5.310 | 3.685 | 13,676,771 |
| 2022-03-03 | 5.290 | 5.390 | 5.260 | 5.350 | 3.713 | 18,044,932 |
| 2022-03-02 | 5.320 | 5.400 | 5.250 | 5.280 | 3.664 | 23,950,596 |
| 2022-03-01 | 5.340 | 5.380 | 5.280 | 5.320 | 3.692 | 21,573,680 |
| 2022-02-28 | 5.230 | 5.380 | 5.210 | 5.360 | 3.720 | 31,934,793 |
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.