Bank of Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.930	6.950	6.870	6.920	6.541	27,649,564
2025-10-23	6.860	6.920	6.850	6.920	6.541	31,967,530
2025-10-22	6.860	6.900	6.810	6.860	6.484	41,554,633
2025-10-21	6.780	6.850	6.750	6.830	6.456	29,223,338
2025-10-20	6.790	6.790	6.670	6.750	6.380	32,655,355
2025-10-17	6.710	6.800	6.670	6.700	6.333	42,499,490
2025-10-16	6.530	6.750	6.530	6.710	6.343	43,128,948
2025-10-15	6.600	6.620	6.520	6.560	6.201	50,498,920
2025-10-14	6.410	6.570	6.410	6.540	6.182	36,988,582
2025-10-13	6.380	6.460	6.330	6.440	6.087	37,188,671
2025-10-10	6.460	6.560	6.410	6.470	6.116	26,402,821
2025-10-09	6.470	6.490	6.410	6.460	6.106	25,553,422
2025-10-08	6.470	6.480	6.340	6.410	6.059	22,617,794
2025-10-06	6.530	6.580	6.460	6.460	6.106	9,909,711
2025-10-03	6.500	6.580	6.500	6.530	6.173	11,240,730
2025-10-02	6.570	6.590	6.540	6.540	6.182	13,065,112
2025-09-30	6.550	6.650	6.480	6.530	6.173	27,159,058
2025-09-29	6.610	6.650	6.540	6.590	6.229	26,383,612
2025-09-26	6.530	6.610	6.470	6.590	6.229	17,075,988
2025-09-25	6.600	6.600	6.490	6.530	6.173	24,377,185
2025-09-24	6.640	6.740	6.550	6.600	6.239	13,604,834
2025-09-23	6.580	6.690	6.550	6.640	6.276	22,912,849
2025-09-22	6.670	6.670	6.570	6.580	6.220	19,436,814
2025-09-19	6.700	6.720	6.620	6.670	6.305	28,577,185
2025-09-18	6.800	6.800	6.660	6.700	6.333	16,109,410
2025-09-17	6.780	6.830	6.740	6.800	6.428	17,211,996
2025-09-16	6.800	6.850	6.770	6.780	6.409	20,525,957
2025-09-15	6.920	6.920	6.780	6.800	6.428	19,596,124
2025-09-12	6.960	6.960	6.870	6.920	6.541	17,885,554
2025-09-11	6.940	6.950	6.850	6.920	6.541	17,556,867
2025-09-10	6.830	6.960	6.780	6.940	6.560	16,433,354
2025-09-09	6.750	6.840	6.750	6.830	6.456	16,210,180
2025-09-08	6.790	6.830	6.720	6.730	6.362	12,472,456
2025-09-05	6.740	6.820	6.680	6.790	6.418	18,705,265
2025-09-04	6.680	6.740	6.650	6.740	6.371	20,456,231
2025-09-03	6.750	6.810	6.650	6.680	6.314	17,435,075
2025-09-02	6.660	6.790	6.650	6.750	6.380	15,292,070
2025-09-01	6.710	6.790	6.660	6.660	6.295	18,213,913
2025-08-29	6.750	6.870	6.730	6.730	6.362	22,382,906
2025-08-28	6.780	6.840	6.710	6.770	6.399	21,986,239
2025-08-27	6.900	6.910	6.770	6.780	6.409	17,543,639
2025-08-26	6.940	6.980	6.880	6.890	6.513	24,150,207
2025-08-25	6.930	6.980	6.890	6.940	6.560	17,956,247
2025-08-22	6.950	6.990	6.870	6.910	6.532	14,586,513
2025-08-21	6.910	6.940	6.860	6.940	6.560	15,557,469
2025-08-20	6.870	6.930	6.850	6.910	6.532	13,227,400
2025-08-19	6.840	6.870	6.780	6.840	6.466	17,917,437
2025-08-18	6.850	6.880	6.770	6.780	6.409	45,987,718
2025-08-15	7.050	7.050	6.770	6.870	6.494	48,686,403
2025-08-14	7.120	7.160	7.020	7.050	6.664	29,397,518
2025-08-13	7.070	7.130	7.040	7.130	6.740	26,743,462
2025-08-12	7.080	7.130	7.040	7.070	6.683	15,661,264
2025-08-11	7.090	7.100	7.010	7.050	6.664	26,147,638
2025-08-08	7.080	7.110	7.020	7.040	6.655	20,330,989
2025-08-07	7.020	7.120	7.010	7.120	6.730	17,479,908
2025-08-06	7.150	7.230	7.010	7.010	6.626	26,468,225
2025-08-05	7.040	7.200	7.030	7.180	6.787	25,445,570
2025-08-04	7.020	7.070	6.980	7.040	6.655	21,645,902
2025-08-01	7.070	7.100	6.970	7.000	6.617	21,468,843
2025-07-31	7.150	7.180	7.070	7.070	6.683	33,419,189

← NewerPage 5 of 21 · 1,229 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.