Bank of Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 5.230 | 5.380 | 5.210 | 5.360 | 3.720 | 31,934,793 |
| 2022-02-25 | 5.330 | 5.350 | 5.230 | 5.280 | 3.664 | 23,799,917 |
| 2022-02-24 | 5.460 | 5.490 | 5.300 | 5.340 | 3.706 | 18,859,719 |
| 2022-02-23 | 5.460 | 5.520 | 5.450 | 5.480 | 3.803 | 13,343,355 |
| 2022-02-22 | 5.500 | 5.540 | 5.420 | 5.460 | 3.789 | 23,528,515 |
| 2022-02-21 | 5.510 | 5.560 | 5.480 | 5.550 | 3.852 | 17,506,547 |
| 2022-02-18 | 5.440 | 5.520 | 5.440 | 5.510 | 3.824 | 14,126,946 |
| 2022-02-17 | 5.500 | 5.530 | 5.440 | 5.490 | 3.810 | 13,760,919 |
| 2022-02-16 | 5.410 | 5.490 | 5.350 | 5.480 | 3.803 | 15,701,987 |
| 2022-02-15 | 5.520 | 5.540 | 5.290 | 5.380 | 3.734 | 24,823,056 |
| 2022-02-14 | 5.550 | 5.560 | 5.480 | 5.520 | 3.831 | 22,226,313 |
| 2022-02-11 | 5.520 | 5.550 | 5.500 | 5.550 | 3.852 | 18,717,553 |
| 2022-02-10 | 5.430 | 5.530 | 5.410 | 5.530 | 3.838 | 31,222,851 |
| 2022-02-09 | 5.400 | 5.440 | 5.380 | 5.440 | 3.775 | 34,597,622 |
| 2022-02-08 | 5.360 | 5.400 | 5.340 | 5.400 | 3.748 | 19,653,768 |
| 2022-02-07 | 5.300 | 5.360 | 5.270 | 5.360 | 3.720 | 23,064,527 |
| 2022-02-04 | 5.250 | 5.290 | 5.200 | 5.290 | 3.671 | 20,453,397 |
| 2022-01-31 | 5.220 | 5.270 | 5.170 | 5.220 | 3.623 | 10,004,970 |
| 2022-01-28 | 5.200 | 5.250 | 5.190 | 5.220 | 3.623 | 13,586,841 |
| 2022-01-27 | 5.250 | 5.250 | 5.190 | 5.240 | 3.637 | 23,458,936 |
| 2022-01-26 | 5.200 | 5.290 | 5.160 | 5.280 | 3.664 | 24,865,712 |
| 2022-01-25 | 5.160 | 5.220 | 5.130 | 5.200 | 3.609 | 14,060,540 |
| 2022-01-24 | 5.230 | 5.280 | 5.200 | 5.240 | 3.637 | 16,736,887 |
| 2022-01-21 | 5.180 | 5.250 | 5.140 | 5.250 | 3.644 | 25,434,655 |
| 2022-01-20 | 5.190 | 5.220 | 5.110 | 5.170 | 3.588 | 19,580,879 |
| 2022-01-19 | 5.120 | 5.170 | 5.110 | 5.150 | 3.574 | 19,298,839 |
| 2022-01-18 | 5.020 | 5.120 | 5.020 | 5.110 | 3.546 | 14,749,693 |
| 2022-01-17 | 5.050 | 5.100 | 5.030 | 5.060 | 3.512 | 11,296,663 |
| 2022-01-14 | 5.150 | 5.160 | 5.070 | 5.100 | 3.539 | 17,799,558 |
| 2022-01-13 | 5.040 | 5.140 | 5.030 | 5.140 | 3.567 | 27,212,035 |
| 2022-01-12 | 5.020 | 5.040 | 4.980 | 5.030 | 3.491 | 21,785,550 |
| 2022-01-11 | 4.910 | 5.030 | 4.910 | 5.020 | 3.484 | 24,849,695 |
| 2022-01-10 | 4.920 | 4.980 | 4.910 | 4.950 | 3.435 | 16,856,701 |
| 2022-01-07 | 4.820 | 4.900 | 4.800 | 4.890 | 3.394 | 14,792,592 |
| 2022-01-06 | 4.870 | 4.870 | 4.790 | 4.820 | 3.345 | 16,054,070 |
| 2022-01-05 | 4.800 | 4.850 | 4.790 | 4.850 | 3.366 | 14,278,852 |
| 2022-01-04 | 4.740 | 4.810 | 4.730 | 4.800 | 3.331 | 13,066,020 |
| 2022-01-03 | 4.780 | 4.780 | 4.710 | 4.740 | 3.290 | 5,246,266 |
| 2021-12-31 | 4.770 | 4.770 | 4.700 | 4.710 | 3.269 | 8,677,814 |
| 2021-12-30 | 4.700 | 4.770 | 4.670 | 4.690 | 3.255 | 9,044,037 |
| 2021-12-29 | 4.740 | 4.770 | 4.700 | 4.750 | 3.297 | 11,777,136 |
| 2021-12-28 | 4.630 | 4.700 | 4.630 | 4.700 | 3.262 | 10,814,401 |
| 2021-12-24 | 4.650 | 4.650 | 4.620 | 4.640 | 3.220 | 3,303,990 |
| 2021-12-23 | 4.630 | 4.650 | 4.600 | 4.640 | 3.220 | 13,538,745 |
| 2021-12-22 | 4.590 | 4.610 | 4.570 | 4.610 | 3.199 | 9,187,988 |
| 2021-12-21 | 4.630 | 4.660 | 4.590 | 4.590 | 3.186 | 13,087,220 |
| 2021-12-20 | 4.660 | 4.660 | 4.590 | 4.630 | 3.213 | 9,450,147 |
| 2021-12-17 | 4.670 | 4.670 | 4.610 | 4.640 | 3.220 | 27,617,806 |
| 2021-12-16 | 4.660 | 4.660 | 4.610 | 4.640 | 3.220 | 9,124,284 |
| 2021-12-15 | 4.700 | 4.700 | 4.610 | 4.660 | 3.234 | 16,042,662 |
| 2021-12-14 | 4.610 | 4.690 | 4.610 | 4.680 | 3.248 | 24,312,022 |
| 2021-12-13 | 4.680 | 4.700 | 4.620 | 4.620 | 3.206 | 14,708,349 |
| 2021-12-10 | 4.670 | 4.720 | 4.660 | 4.700 | 3.262 | 8,247,189 |
| 2021-12-09 | 4.650 | 4.700 | 4.630 | 4.690 | 3.255 | 25,175,564 |
| 2021-12-08 | 4.710 | 4.720 | 4.630 | 4.650 | 3.227 | 24,581,484 |
| 2021-12-07 | 4.750 | 4.760 | 4.710 | 4.710 | 3.269 | 14,319,766 |
| 2021-12-06 | 4.680 | 4.790 | 4.680 | 4.760 | 3.304 | 23,486,250 |
| 2021-12-03 | 4.730 | 4.780 | 4.670 | 4.750 | 3.297 | 24,871,198 |
| 2021-12-02 | 4.700 | 4.780 | 4.670 | 4.760 | 3.304 | 28,016,347 |
| 2021-12-01 | 4.600 | 4.790 | 4.570 | 4.710 | 3.269 | 30,855,376 |
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.