Bank of Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.280	7.320	7.180	7.280	7.280	20,556,629
2026-07-22	7.150	7.200	7.130	7.190	7.190	18,916,967
2026-07-21	7.250	7.290	7.120	7.150	7.150	23,451,492
2026-07-20	6.990	7.280	6.960	7.230	7.230	41,825,719
2026-07-17	6.890	6.990	6.830	6.970	6.970	17,967,217
2026-07-16	6.960	7.010	6.850	6.890	6.890	24,703,893
2026-07-15	6.910	6.960	6.870	6.900	6.900	20,870,900
2026-07-14	6.880	6.960	6.820	6.940	6.940	18,630,510
2026-07-13	6.830	6.980	6.790	6.920	6.920	18,394,404
2026-07-10	6.850	6.910	6.730	6.830	6.830	16,545,617
2026-07-09	6.860	6.880	6.750	6.770	6.770	38,670,098
2026-07-08	6.620	6.910	6.610	6.890	6.890	34,006,176
2026-07-07	6.680	6.680	6.580	6.620	6.620	18,018,705
2026-07-06	6.610	6.710	6.520	6.630	6.630	29,886,832
2026-07-03	6.550	6.700	6.550	6.610	6.610	34,325,070
2026-07-02	6.490	6.730	6.490	6.550	6.550	38,639,062
2026-06-30	6.830	6.900	6.630	6.740	6.540	42,210,727
2026-06-29	6.950	6.980	6.840	6.910	6.705	29,652,064
2026-06-26	6.900	6.980	6.810	6.970	6.763	28,943,451
2026-06-25	7.230	7.230	6.890	6.910	6.705	32,321,394
2026-06-24	7.300	7.360	7.060	7.100	6.889	39,157,326
2026-06-23	7.250	7.370	7.230	7.270	7.054	35,622,862
2026-06-22	7.260	7.310	7.140	7.250	7.035	37,999,956
2026-06-18	7.360	7.420	7.210	7.280	7.064	42,026,386
2026-06-17	7.630	7.680	7.410	7.430	7.209	22,471,758
2026-06-16	7.540	7.640	7.540	7.630	7.403	28,054,681
2026-06-15	7.720	7.830	7.580	7.600	7.374	32,535,627
2026-06-12	7.480	7.720	7.480	7.720	7.491	52,605,031
2026-06-11	7.490	7.560	7.460	7.480	7.258	24,241,171
2026-06-10	7.390	7.600	7.390	7.490	7.268	36,470,637
2026-06-09	7.430	7.560	7.410	7.490	7.268	35,872,972
2026-06-08	7.360	7.520	7.340	7.430	7.209	29,699,738
2026-06-05	7.370	7.440	7.360	7.430	7.209	36,014,581
2026-06-04	7.420	7.450	7.340	7.370	7.151	28,282,158
2026-06-03	7.500	7.530	7.360	7.420	7.200	18,634,939
2026-06-02	7.310	7.530	7.310	7.510	7.287	45,641,791
2026-06-01	7.200	7.420	7.200	7.380	7.161	46,114,580
2026-05-29	7.000	7.300	7.000	7.300	7.083	80,574,872
2026-05-28	7.120	7.130	7.020	7.070	6.860	22,441,515
2026-05-27	7.150	7.200	7.090	7.130	6.918	30,664,303
2026-05-26	7.100	7.230	7.100	7.170	6.957	22,709,913
2026-05-22	7.200	7.270	7.150	7.170	6.957	16,134,259
2026-05-21	7.190	7.230	7.180	7.180	6.967	20,049,449
2026-05-20	7.230	7.300	7.180	7.190	6.976	20,900,145
2026-05-19	7.200	7.340	7.200	7.280	7.064	20,141,029
2026-05-18	7.270	7.290	7.180	7.250	7.035	15,974,575
2026-05-15	7.330	7.350	7.260	7.290	7.073	15,741,500
2026-05-14	7.300	7.410	7.290	7.360	7.141	20,034,400
2026-05-13	7.270	7.320	7.210	7.300	7.083	26,449,178
2026-05-12	7.200	7.330	7.200	7.310	7.093	24,635,228
2026-05-11	7.230	7.280	7.100	7.270	7.054	24,995,135
2026-05-08	7.270	7.270	7.180	7.230	7.015	23,837,223
2026-05-07	7.240	7.290	7.200	7.270	7.054	28,475,784
2026-05-06	7.220	7.240	7.140	7.240	7.025	30,834,419
2026-05-05	7.070	7.190	7.020	7.180	6.967	12,361,294
2026-05-04	7.150	7.240	7.080	7.120	6.909	39,696,168
2026-04-30	7.390	7.390	7.000	7.150	6.938	110,349,146
2026-04-29	7.320	7.370	7.260	7.350	7.132	43,033,679
2026-04-28	7.360	7.360	7.250	7.320	7.103	24,573,142
2026-04-27	7.400	7.460	7.340	7.360	7.141	20,546,344

← NewerPage 2 of 3 · 125 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.