Bank of Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	6.550	6.620	6.540	6.540	6.346	15,807,046
2026-01-21	6.530	6.600	6.510	6.550	6.355	21,447,202
2026-01-20	6.570	6.620	6.540	6.570	6.375	18,885,310
2026-01-19	6.580	6.650	6.530	6.600	6.404	17,308,570
2026-01-16	6.610	6.680	6.590	6.620	6.423	21,328,400
2026-01-15	6.560	6.680	6.540	6.640	6.443	27,064,579
2026-01-14	6.580	6.590	6.510	6.580	6.385	16,958,616
2026-01-13	6.540	6.610	6.540	6.580	6.385	26,142,263
2026-01-12	6.430	6.550	6.380	6.540	6.346	20,657,873
2026-01-09	6.400	6.460	6.400	6.420	6.229	17,132,934
2026-01-08	6.430	6.450	6.370	6.400	6.210	18,873,353
2026-01-07	6.500	6.530	6.430	6.460	6.268	22,091,453
2026-01-06	6.510	6.550	6.470	6.500	6.307	28,965,232
2026-01-05	6.540	6.550	6.460	6.500	6.307	28,024,042
2026-01-02	6.450	6.570	6.420	6.560	6.365	11,686,576
2025-12-31	6.480	6.490	6.410	6.450	6.258	18,591,319
2025-12-30	6.420	6.520	6.370	6.490	6.297	31,763,161
2025-12-29	6.460	6.490	6.350	6.390	6.200	34,477,996
2025-12-24	6.450	6.450	6.360	6.400	6.210	21,286,373
2025-12-23	6.500	6.510	6.370	6.420	6.229	38,291,591
2025-12-22	6.550	6.550	6.440	6.460	6.268	26,540,290
2025-12-19	6.540	6.540	6.480	6.510	6.317	37,970,794
2025-12-18	6.480	6.530	6.450	6.500	6.307	32,213,048
2025-12-17	6.530	6.570	6.430	6.490	6.297	39,612,838
2025-12-16	6.830	6.900	6.680	6.700	6.333	50,971,975
2025-12-15	7.110	7.110	6.810	6.820	6.447	78,596,572
2025-12-12	7.030	7.120	7.000	7.120	6.730	56,460,157
2025-12-11	7.020	7.070	6.980	7.000	6.617	23,392,377
2025-12-10	7.110	7.110	6.970	7.010	6.626	40,037,067
2025-12-09	7.110	7.130	7.050	7.060	6.674	25,864,634
2025-12-08	7.220	7.220	7.110	7.110	6.721	24,132,601
2025-12-05	7.120	7.200	7.070	7.200	6.806	22,308,832
2025-12-04	7.120	7.130	7.060	7.100	6.711	20,431,611
2025-12-03	7.150	7.150	7.060	7.070	6.683	22,303,687
2025-12-02	7.140	7.180	7.090	7.130	6.740	31,013,715
2025-12-01	7.170	7.240	7.060	7.140	6.749	26,045,795
2025-11-28	7.250	7.270	7.130	7.140	6.749	14,085,542
2025-11-27	7.240	7.300	7.190	7.240	6.844	17,197,348
2025-11-26	7.250	7.320	7.220	7.240	6.844	16,059,541
2025-11-25	7.200	7.260	7.140	7.250	6.853	20,928,887
2025-11-24	7.120	7.190	7.120	7.180	6.787	38,809,384
2025-11-21	7.150	7.230	7.120	7.120	6.730	22,589,054
2025-11-20	7.110	7.270	7.110	7.220	6.825	18,930,440
2025-11-19	7.100	7.210	7.100	7.140	6.749	14,965,420
2025-11-18	7.220	7.220	7.090	7.110	6.721	22,247,943
2025-11-17	7.290	7.310	7.200	7.240	6.844	25,728,674
2025-11-14	7.300	7.340	7.260	7.290	6.891	19,609,299
2025-11-13	7.300	7.350	7.260	7.300	6.900	34,005,229
2025-11-12	7.210	7.320	7.210	7.300	6.900	30,909,759
2025-11-11	7.170	7.220	7.160	7.210	6.815	14,096,214
2025-11-10	7.140	7.180	7.100	7.160	6.768	25,176,453
2025-11-07	7.120	7.150	7.080	7.140	6.749	18,187,741
2025-11-06	7.090	7.140	7.050	7.120	6.730	28,314,341
2025-11-05	7.070	7.110	7.030	7.090	6.702	33,285,378
2025-11-04	6.960	7.100	6.960	7.060	6.674	47,751,252
2025-11-03	6.960	6.990	6.900	6.990	6.607	19,617,021
2025-10-31	6.930	7.000	6.890	6.900	6.522	40,046,278
2025-10-30	6.980	6.980	6.820	6.870	6.494	38,894,976
2025-10-28	6.980	6.980	6.900	6.950	6.570	17,347,454
2025-10-27	6.950	6.980	6.860	6.930	6.551	27,043,989

← NewerPage 4 of 5 · 245 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.