Bank of Communications Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	4.650	4.740	4.530	4.540	3.151	65,316,493
2021-11-29	4.710	4.730	4.600	4.650	3.227	15,116,908
2021-11-26	4.760	4.780	4.650	4.680	3.248	14,890,128
2021-11-25	4.770	4.780	4.690	4.760	3.304	11,525,319
2021-11-24	4.810	4.820	4.750	4.770	3.310	14,317,128
2021-11-23	4.820	4.870	4.770	4.780	3.317	25,591,321
2021-11-22	4.880	4.880	4.830	4.840	3.359	14,592,798
2021-11-19	4.820	4.880	4.780	4.880	3.387	22,843,380
2021-11-18	4.750	4.800	4.750	4.790	3.324	11,862,012
2021-11-17	4.820	4.850	4.780	4.820	3.345	13,271,967
2021-11-16	4.830	4.850	4.790	4.850	3.366	15,178,666
2021-11-15	4.800	4.820	4.760	4.820	3.345	9,839,515
2021-11-12	4.820	4.830	4.760	4.800	3.331	12,307,049
2021-11-11	4.720	4.800	4.700	4.790	3.324	15,222,308
2021-11-10	4.790	4.790	4.650	4.720	3.276	23,245,064
2021-11-09	4.810	4.820	4.720	4.790	3.324	13,731,651
2021-11-08	4.710	4.800	4.710	4.790	3.324	14,809,079
2021-11-05	4.700	4.710	4.650	4.690	3.255	20,255,135
2021-11-04	4.750	4.770	4.670	4.750	3.297	15,071,622
2021-11-03	4.690	4.740	4.680	4.720	3.276	14,478,294
2021-11-02	4.840	4.860	4.700	4.730	3.283	22,539,881
2021-11-01	4.750	4.790	4.660	4.790	3.324	35,716,561
2021-10-29	4.630	4.640	4.570	4.630	3.213	22,002,336
2021-10-28	4.700	4.700	4.600	4.630	3.213	14,530,122
2021-10-27	4.650	4.690	4.610	4.670	3.241	10,106,621
2021-10-26	4.710	4.720	4.660	4.680	3.248	12,674,255
2021-10-25	4.700	4.720	4.670	4.710	3.269	11,739,575
2021-10-22	4.730	4.760	4.670	4.700	3.262	10,069,096
2021-10-21	4.720	4.730	4.660	4.710	3.269	34,203,945

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.