Bank of Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	7.370	7.440	7.280	7.400	7.180	20,266,853
2026-04-23	7.230	7.350	7.210	7.330	7.112	18,568,189
2026-04-22	7.310	7.320	7.230	7.230	7.015	18,000,959
2026-04-21	7.250	7.310	7.210	7.310	7.093	12,172,172
2026-04-20	7.180	7.270	7.150	7.250	7.035	28,296,570
2026-04-17	7.140	7.180	7.080	7.170	6.957	16,188,725
2026-04-16	7.130	7.180	7.120	7.140	6.928	13,740,018
2026-04-15	7.170	7.190	7.120	7.140	6.928	17,331,065
2026-04-14	7.080	7.160	7.080	7.150	6.938	11,516,085
2026-04-13	7.100	7.150	7.030	7.100	6.889	21,395,187
2026-04-10	7.110	7.150	7.080	7.100	6.889	23,560,696
2026-04-09	7.120	7.180	7.060	7.110	6.899	20,055,695
2026-04-08	7.200	7.250	7.090	7.150	6.938	32,028,592
2026-04-02	7.050	7.200	7.050	7.200	6.986	23,577,924
2026-04-01	7.080	7.150	7.040	7.120	6.909	24,913,006
2026-03-31	6.980	7.060	6.910	7.040	6.831	34,523,362
2026-03-30	6.840	7.030	6.840	7.020	6.811	23,389,310
2026-03-27	6.930	6.980	6.890	6.950	6.744	28,239,745
2026-03-26	6.980	7.080	6.890	6.930	6.724	25,666,179
2026-03-25	6.830	6.980	6.800	6.970	6.763	30,923,849
2026-03-24	6.740	6.850	6.710	6.840	6.637	27,096,105
2026-03-23	6.830	6.850	6.630	6.680	6.482	35,208,418
2026-03-20	6.930	6.930	6.870	6.920	6.714	27,597,158
2026-03-19	6.860	6.920	6.810	6.900	6.695	10,124,589
2026-03-18	6.820	6.910	6.820	6.860	6.656	9,378,660
2026-03-17	6.840	6.930	6.830	6.850	6.647	16,168,818
2026-03-16	6.790	6.830	6.710	6.830	6.627	21,284,260
2026-03-13	6.770	6.820	6.730	6.790	6.588	18,466,255
2026-03-12	6.790	6.850	6.740	6.830	6.627	13,718,099
2026-03-11	6.760	6.840	6.760	6.790	6.588	18,231,130
2026-03-10	6.800	6.800	6.720	6.760	6.559	16,330,816
2026-03-09	6.700	6.770	6.660	6.720	6.520	15,393,741
2026-03-06	6.740	6.800	6.720	6.770	6.569	17,544,941
2026-03-05	6.660	6.820	6.660	6.740	6.540	20,471,247
2026-03-04	6.680	6.720	6.570	6.630	6.433	31,654,722
2026-03-03	6.720	6.880	6.700	6.800	6.598	22,911,647
2026-03-02	6.820	6.840	6.670	6.720	6.520	30,155,366
2026-02-27	6.930	6.930	6.810	6.860	6.656	27,339,133
2026-02-26	6.960	7.000	6.920	6.930	6.724	25,006,123
2026-02-25	6.980	7.050	6.930	6.950	6.744	20,684,831
2026-02-24	6.930	7.020	6.930	6.980	6.773	18,227,281
2026-02-23	6.950	7.090	6.950	7.080	6.870	18,314,667
2026-02-20	6.900	7.010	6.820	6.940	6.734	14,415,287
2026-02-16	6.900	6.960	6.820	6.900	6.695	2,941,710
2026-02-13	6.990	6.990	6.890	6.910	6.705	15,872,115
2026-02-12	6.980	7.050	6.950	6.970	6.763	19,886,407
2026-02-11	7.030	7.040	6.970	7.020	6.811	20,178,621
2026-02-10	6.930	7.040	6.930	7.030	6.821	16,219,374
2026-02-09	6.920	7.030	6.910	6.980	6.773	26,007,126
2026-02-06	6.780	6.950	6.780	6.920	6.714	25,484,540
2026-02-05	6.750	6.910	6.750	6.870	6.666	25,176,446
2026-02-04	6.730	6.830	6.680	6.770	6.569	17,158,887
2026-02-03	6.660	6.750	6.650	6.660	6.462	23,722,926
2026-02-02	6.690	6.740	6.610	6.660	6.462	23,691,069
2026-01-30	6.840	6.900	6.710	6.720	6.520	65,101,186
2026-01-29	6.720	6.920	6.720	6.890	6.685	37,796,499
2026-01-28	6.630	6.800	6.630	6.790	6.588	47,667,833
2026-01-27	6.560	6.710	6.560	6.640	6.443	37,344,165
2026-01-26	6.500	6.620	6.450	6.550	6.355	26,018,849
2026-01-23	6.540	6.610	6.500	6.510	6.317	19,064,802

← NewerPage 3 of 21 · 1,230 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.