Bank of Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	6.710	6.830	6.680	6.820	6.447	33,933,468
2025-05-02	6.790	6.820	6.740	6.770	6.399	13,575,109
2025-04-30	6.860	6.860	6.520	6.800	6.428	94,464,590
2025-04-29	6.880	6.910	6.790	6.810	6.437	28,032,238
2025-04-28	6.730	6.860	6.730	6.830	6.456	27,811,491
2025-04-25	6.750	6.770	6.690	6.730	6.362	28,214,360
2025-04-24	6.680	6.790	6.680	6.750	6.380	22,309,188
2025-04-23	6.790	6.790	6.690	6.730	6.362	19,736,498
2025-04-22	6.630	6.740	6.550	6.720	6.352	22,652,279
2025-04-17	6.570	6.660	6.570	6.630	6.267	24,538,723
2025-04-16	6.690	6.730	6.530	6.570	6.210	36,666,899
2025-04-15	6.650	6.700	6.590	6.690	6.324	28,489,604
2025-04-14	6.650	6.650	6.550	6.600	6.239	46,534,775
2025-04-11	6.410	6.580	6.380	6.520	6.163	81,266,963
2025-04-10	6.510	6.760	6.510	6.650	6.084	70,130,183
2025-04-09	6.310	6.580	6.280	6.530	5.975	118,689,713
2025-04-08	6.430	6.550	6.390	6.470	5.920	82,117,649
2025-04-07	6.750	6.790	6.420	6.430	5.883	140,353,434
2025-04-03	7.000	7.100	6.960	7.000	6.405	28,299,797
2025-04-02	6.970	7.080	6.970	7.080	6.478	53,331,013
2025-04-01	6.960	7.080	6.920	7.020	6.423	37,625,670
2025-03-31	6.950	7.050	6.800	6.960	6.368	76,899,318
2025-03-28	7.030	7.030	6.860	6.940	6.350	34,984,055
2025-03-27	6.990	7.100	6.950	6.980	6.386	45,758,066
2025-03-26	7.040	7.090	6.940	7.010	6.414	30,074,817
2025-03-25	7.000	7.140	7.000	7.040	6.441	46,656,401
2025-03-24	7.010	7.110	6.890	7.100	6.496	53,980,995
2025-03-21	7.010	7.080	6.960	7.010	6.414	54,504,022
2025-03-20	7.060	7.090	6.990	7.010	6.414	29,875,080
2025-03-19	7.060	7.140	7.000	7.060	6.459	36,965,747
2025-03-18	6.930	7.060	6.930	7.060	6.459	44,915,506
2025-03-17	6.820	6.950	6.820	6.930	6.340	24,425,020
2025-03-14	6.770	6.910	6.760	6.890	6.304	35,831,860
2025-03-13	6.790	6.840	6.710	6.770	6.194	32,116,240
2025-03-12	6.800	6.840	6.740	6.790	6.212	31,306,116
2025-03-11	6.770	6.840	6.690	6.800	6.222	40,913,444
2025-03-10	6.750	6.820	6.680	6.770	6.194	35,726,531
2025-03-07	6.760	6.840	6.750	6.780	6.203	26,226,939
2025-03-06	6.850	6.860	6.760	6.830	6.249	28,061,653
2025-03-05	6.620	6.830	6.620	6.820	6.240	40,053,914
2025-03-04	6.650	6.660	6.560	6.620	6.057	25,532,103
2025-03-03	6.590	6.680	6.550	6.650	6.084	32,967,088
2025-02-28	6.640	6.680	6.560	6.600	6.039	48,191,139
2025-02-27	6.650	6.700	6.510	6.640	6.075	44,076,895
2025-02-26	6.550	6.680	6.550	6.650	6.084	35,407,561
2025-02-25	6.600	6.650	6.490	6.510	5.956	66,748,441
2025-02-24	6.610	6.750	6.610	6.650	6.084	39,234,017
2025-02-21	6.620	6.680	6.510	6.680	6.112	56,971,069
2025-02-20	6.570	6.620	6.520	6.560	6.002	22,509,366
2025-02-19	6.630	6.630	6.550	6.570	6.011	23,337,435
2025-02-18	6.560	6.650	6.520	6.640	6.075	47,238,214
2025-02-17	6.500	6.590	6.450	6.560	6.002	59,889,794
2025-02-14	6.550	6.570	6.440	6.520	5.965	28,581,210
2025-02-13	6.500	6.560	6.460	6.490	5.938	26,211,501
2025-02-12	6.320	6.500	6.320	6.490	5.938	38,534,004
2025-02-11	6.300	6.390	6.290	6.360	5.819	30,021,967
2025-02-10	6.280	6.360	6.250	6.320	5.782	26,989,443
2025-02-07	6.330	6.330	6.220	6.300	5.764	24,019,547
2025-02-06	6.260	6.340	6.210	6.330	5.792	19,759,178
2025-02-05	6.270	6.310	6.170	6.290	5.755	33,621,915

← NewerPage 7 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.