Bank of Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 6.270 | 6.310 | 6.170 | 6.290 | 5.755 | 33,621,915 |
| 2025-02-04 | 6.280 | 6.360 | 6.190 | 6.290 | 5.755 | 27,819,866 |
| 2025-02-03 | 6.220 | 6.280 | 6.120 | 6.220 | 5.691 | 12,053,347 |
| 2025-01-28 | 6.290 | 6.300 | 6.200 | 6.290 | 5.755 | 10,194,927 |
| 2025-01-27 | 6.130 | 6.310 | 6.130 | 6.290 | 5.755 | 28,401,722 |
| 2025-01-24 | 6.070 | 6.160 | 6.050 | 6.140 | 5.618 | 25,988,623 |
| 2025-01-23 | 6.010 | 6.130 | 5.970 | 6.100 | 5.581 | 24,455,929 |
| 2025-01-22 | 6.070 | 6.090 | 5.970 | 6.010 | 5.499 | 17,291,023 |
| 2025-01-21 | 6.040 | 6.120 | 6.020 | 6.070 | 5.554 | 12,765,458 |
| 2025-01-20 | 5.960 | 6.050 | 5.960 | 6.040 | 5.526 | 13,813,860 |
| 2025-01-17 | 6.010 | 6.020 | 5.910 | 5.960 | 5.453 | 23,075,733 |
| 2025-01-16 | 6.000 | 6.020 | 5.940 | 6.010 | 5.499 | 41,789,840 |
| 2025-01-15 | 6.110 | 6.210 | 6.110 | 6.160 | 5.456 | 37,112,728 |
| 2025-01-14 | 6.100 | 6.180 | 6.080 | 6.110 | 5.412 | 25,615,455 |
| 2025-01-13 | 6.140 | 6.190 | 6.020 | 6.100 | 5.403 | 20,788,434 |
| 2025-01-10 | 6.180 | 6.240 | 6.120 | 6.140 | 5.438 | 17,943,024 |
| 2025-01-09 | 6.250 | 6.250 | 6.170 | 6.190 | 5.483 | 23,593,332 |
| 2025-01-08 | 6.250 | 6.320 | 6.190 | 6.230 | 5.518 | 28,197,943 |
| 2025-01-07 | 6.280 | 6.300 | 6.180 | 6.260 | 5.545 | 36,180,683 |
| 2025-01-06 | 6.310 | 6.360 | 6.210 | 6.280 | 5.562 | 37,956,224 |
| 2025-01-03 | 6.150 | 6.280 | 6.150 | 6.250 | 5.536 | 30,173,442 |
| 2025-01-02 | 6.390 | 6.440 | 6.150 | 6.180 | 5.474 | 37,172,178 |
| 2024-12-31 | 6.420 | 6.470 | 6.390 | 6.390 | 5.660 | 12,829,194 |
| 2024-12-30 | 6.320 | 6.460 | 6.310 | 6.400 | 5.669 | 33,100,396 |
| 2024-12-27 | 6.280 | 6.360 | 6.210 | 6.320 | 5.598 | 39,083,433 |
| 2024-12-24 | 6.140 | 6.340 | 6.130 | 6.270 | 5.553 | 24,650,674 |
| 2024-12-23 | 5.990 | 6.160 | 5.990 | 6.140 | 5.438 | 30,163,675 |
| 2024-12-20 | 5.980 | 6.030 | 5.960 | 5.960 | 5.279 | 25,576,762 |
| 2024-12-19 | 5.980 | 6.020 | 5.960 | 5.980 | 5.297 | 21,088,770 |
| 2024-12-18 | 5.930 | 6.040 | 5.930 | 6.000 | 5.314 | 27,775,421 |
| 2024-12-17 | 5.900 | 5.980 | 5.880 | 5.910 | 5.235 | 28,986,396 |
| 2024-12-16 | 5.850 | 5.960 | 5.840 | 5.940 | 5.261 | 17,401,800 |
| 2024-12-13 | 5.970 | 5.970 | 5.850 | 5.880 | 5.208 | 26,859,421 |
| 2024-12-12 | 5.890 | 6.000 | 5.870 | 5.970 | 5.288 | 19,136,927 |
| 2024-12-11 | 5.930 | 5.990 | 5.840 | 5.850 | 5.181 | 19,766,453 |
| 2024-12-10 | 6.100 | 6.100 | 5.930 | 5.930 | 5.252 | 21,523,395 |
| 2024-12-09 | 5.780 | 5.960 | 5.730 | 5.960 | 5.279 | 27,225,773 |
| 2024-12-06 | 5.750 | 5.840 | 5.750 | 5.820 | 5.155 | 21,435,471 |
| 2024-12-05 | 5.780 | 5.780 | 5.680 | 5.720 | 5.066 | 23,535,885 |
| 2024-12-04 | 5.760 | 5.780 | 5.680 | 5.780 | 5.119 | 26,450,290 |
| 2024-12-03 | 5.640 | 5.760 | 5.620 | 5.750 | 5.093 | 23,484,961 |
| 2024-12-02 | 5.620 | 5.680 | 5.570 | 5.660 | 5.013 | 25,994,962 |
| 2024-11-29 | 5.620 | 5.680 | 5.580 | 5.620 | 4.978 | 29,686,333 |
| 2024-11-28 | 5.750 | 5.750 | 5.630 | 5.650 | 5.004 | 28,545,473 |
| 2024-11-27 | 5.730 | 5.800 | 5.700 | 5.740 | 5.084 | 39,323,527 |
| 2024-11-26 | 5.760 | 5.800 | 5.710 | 5.760 | 5.102 | 35,419,163 |
| 2024-11-25 | 5.790 | 5.840 | 5.760 | 5.760 | 5.102 | 29,889,021 |
| 2024-11-22 | 5.870 | 5.930 | 5.750 | 5.790 | 5.128 | 19,713,191 |
| 2024-11-21 | 5.860 | 5.930 | 5.860 | 5.870 | 5.199 | 15,931,961 |
| 2024-11-20 | 5.910 | 5.980 | 5.910 | 5.920 | 5.243 | 13,941,187 |
| 2024-11-19 | 5.960 | 6.020 | 5.900 | 5.910 | 5.235 | 29,695,004 |
| 2024-11-18 | 5.860 | 5.980 | 5.800 | 5.940 | 5.261 | 36,246,765 |
| 2024-11-15 | 5.760 | 5.840 | 5.750 | 5.800 | 5.137 | 24,069,771 |
| 2024-11-14 | 5.830 | 5.840 | 5.760 | 5.760 | 5.102 | 30,256,748 |
| 2024-11-13 | 5.900 | 5.900 | 5.800 | 5.850 | 5.181 | 27,724,144 |
| 2024-11-12 | 5.960 | 6.020 | 5.860 | 5.900 | 5.226 | 36,032,855 |
| 2024-11-11 | 5.970 | 5.990 | 5.910 | 5.960 | 5.279 | 25,786,193 |
| 2024-11-08 | 6.110 | 6.180 | 6.030 | 6.050 | 5.359 | 28,077,960 |
| 2024-11-07 | 5.900 | 6.130 | 5.900 | 6.110 | 5.412 | 18,266,481 |
| 2024-11-06 | 6.040 | 6.040 | 5.930 | 5.970 | 5.288 | 39,577,868 |
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.