Bank of Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 5.880 | 6.040 | 5.880 | 6.040 | 5.350 | 46,079,952 |
| 2024-11-04 | 5.960 | 5.970 | 5.830 | 5.900 | 5.226 | 48,140,482 |
| 2024-11-01 | 5.890 | 6.010 | 5.890 | 5.980 | 5.297 | 43,062,587 |
| 2024-10-31 | 6.040 | 6.120 | 5.870 | 5.890 | 5.217 | 62,978,515 |
| 2024-10-30 | 6.110 | 6.140 | 6.020 | 6.060 | 5.367 | 33,361,552 |
| 2024-10-29 | 6.120 | 6.170 | 6.070 | 6.110 | 5.412 | 18,686,322 |
| 2024-10-28 | 6.130 | 6.190 | 6.090 | 6.130 | 5.429 | 28,048,726 |
| 2024-10-25 | 6.130 | 6.240 | 6.130 | 6.190 | 5.483 | 24,532,500 |
| 2024-10-24 | 6.070 | 6.170 | 6.070 | 6.130 | 5.429 | 17,799,359 |
| 2024-10-23 | 6.070 | 6.180 | 6.070 | 6.110 | 5.412 | 23,702,862 |
| 2024-10-22 | 6.160 | 6.190 | 6.070 | 6.110 | 5.412 | 24,571,441 |
| 2024-10-21 | 6.200 | 6.240 | 6.130 | 6.160 | 5.456 | 37,442,679 |
| 2024-10-18 | 6.110 | 6.280 | 6.110 | 6.280 | 5.562 | 53,240,665 |
| 2024-10-17 | 6.190 | 6.300 | 6.100 | 6.110 | 5.412 | 48,348,071 |
| 2024-10-16 | 5.950 | 6.260 | 5.950 | 6.190 | 5.483 | 77,743,033 |
| 2024-10-15 | 6.100 | 6.140 | 5.960 | 6.010 | 5.323 | 48,666,651 |
| 2024-10-14 | 5.920 | 6.140 | 5.870 | 6.030 | 5.341 | 61,229,200 |
| 2024-10-10 | 5.800 | 6.000 | 5.800 | 5.930 | 5.252 | 34,021,977 |
| 2024-10-09 | 5.950 | 5.960 | 5.700 | 5.770 | 5.111 | 69,332,738 |
| 2024-10-08 | 6.210 | 6.240 | 5.800 | 5.950 | 5.270 | 101,249,585 |
| 2024-10-07 | 6.200 | 6.240 | 6.140 | 6.210 | 5.500 | 26,499,898 |
| 2024-10-04 | 5.980 | 6.200 | 5.930 | 6.160 | 5.456 | 36,424,130 |
| 2024-10-03 | 6.200 | 6.200 | 5.940 | 6.050 | 5.359 | 26,622,805 |
| 2024-10-02 | 5.960 | 6.190 | 5.960 | 6.120 | 5.421 | 43,362,992 |
| 2024-09-30 | 5.990 | 6.080 | 5.830 | 5.960 | 5.279 | 75,701,622 |
| 2024-09-27 | 6.190 | 6.280 | 5.870 | 5.990 | 5.305 | 50,018,009 |
| 2024-09-26 | 6.000 | 6.150 | 5.900 | 6.140 | 5.438 | 44,521,875 |
| 2024-09-25 | 6.060 | 6.130 | 5.900 | 5.940 | 5.261 | 53,529,937 |
| 2024-09-24 | 5.530 | 5.880 | 5.530 | 5.860 | 5.190 | 46,447,981 |
| 2024-09-23 | 5.490 | 5.580 | 5.430 | 5.510 | 4.880 | 18,902,979 |
| 2024-09-20 | 5.370 | 5.470 | 5.360 | 5.440 | 4.818 | 25,256,261 |
| 2024-09-19 | 5.440 | 5.450 | 5.300 | 5.370 | 4.756 | 28,654,020 |
| 2024-09-17 | 5.230 | 5.430 | 5.230 | 5.410 | 4.792 | 12,741,023 |
| 2024-09-16 | 5.370 | 5.370 | 5.240 | 5.290 | 4.685 | 4,829,638 |
| 2024-09-13 | 5.250 | 5.340 | 5.230 | 5.300 | 4.694 | 26,284,712 |
| 2024-09-12 | 5.160 | 5.270 | 5.090 | 5.250 | 4.650 | 21,739,318 |
| 2024-09-11 | 5.240 | 5.240 | 5.080 | 5.140 | 4.553 | 26,758,622 |
| 2024-09-10 | 5.230 | 5.280 | 5.200 | 5.240 | 4.641 | 23,972,510 |
| 2024-09-09 | 5.330 | 5.330 | 5.180 | 5.230 | 4.632 | 33,200,648 |
| 2024-09-05 | 5.400 | 5.410 | 5.330 | 5.350 | 4.739 | 19,804,228 |
| 2024-09-04 | 5.500 | 5.500 | 5.370 | 5.410 | 4.792 | 33,012,767 |
| 2024-09-03 | 5.650 | 5.650 | 5.380 | 5.460 | 4.836 | 31,593,987 |
| 2024-09-02 | 5.650 | 5.700 | 5.560 | 5.630 | 4.987 | 25,732,132 |
| 2024-08-30 | 5.770 | 5.840 | 5.650 | 5.650 | 5.004 | 64,985,507 |
| 2024-08-29 | 6.160 | 6.160 | 5.750 | 5.790 | 5.128 | 55,507,861 |
| 2024-08-28 | 6.290 | 6.290 | 6.110 | 6.180 | 5.474 | 17,637,322 |
| 2024-08-27 | 6.230 | 6.300 | 6.150 | 6.290 | 5.571 | 21,558,453 |
| 2024-08-26 | 6.140 | 6.220 | 6.090 | 6.190 | 5.483 | 26,392,615 |
| 2024-08-23 | 6.100 | 6.150 | 6.040 | 6.140 | 5.438 | 18,322,627 |
| 2024-08-22 | 6.050 | 6.130 | 6.010 | 6.130 | 5.429 | 21,215,808 |
| 2024-08-21 | 6.060 | 6.100 | 5.980 | 6.050 | 5.359 | 21,184,370 |
| 2024-08-20 | 6.130 | 6.170 | 6.030 | 6.060 | 5.367 | 25,611,469 |
| 2024-08-19 | 6.070 | 6.150 | 5.980 | 6.110 | 5.412 | 19,598,837 |
| 2024-08-16 | 5.930 | 6.080 | 5.930 | 6.050 | 5.359 | 29,903,951 |
| 2024-08-15 | 5.820 | 5.940 | 5.770 | 5.930 | 5.252 | 15,011,860 |
| 2024-08-14 | 5.750 | 5.870 | 5.750 | 5.850 | 5.181 | 24,237,224 |
| 2024-08-13 | 5.780 | 5.810 | 5.730 | 5.750 | 5.093 | 14,731,114 |
| 2024-08-12 | 5.670 | 5.770 | 5.630 | 5.760 | 5.102 | 15,990,717 |
| 2024-08-09 | 5.660 | 5.700 | 5.610 | 5.670 | 5.022 | 14,155,099 |
| 2024-08-08 | 5.590 | 5.650 | 5.530 | 5.620 | 4.978 | 15,366,001 |
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.