Weihai City Commercial Bank Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.560	2.560	2.400	2.500	2.400	69,000
2026-01-22	2.540	2.620	2.500	2.600	2.496	37,000
2026-01-21	2.520	2.620	2.520	2.620	2.515	22,000
2026-01-20	2.730	2.730	2.580	2.620	2.515	9,000
2026-01-19	2.680	2.680	2.680	2.680	2.573	0
2026-01-16	2.580	2.680	2.520	2.680	2.573	18,000
2026-01-15	2.580	2.580	2.580	2.580	2.477	3,000
2026-01-14	2.590	2.590	2.590	2.590	2.487	4,000
2026-01-13	2.630	2.630	2.600	2.610	2.506	7,000
2026-01-12	2.690	2.690	2.690	2.690	2.583	0
2026-01-09	2.690	2.690	2.690	2.690	2.583	0
2026-01-08	2.650	2.700	2.620	2.690	2.583	6,000
2026-01-07	2.620	2.690	2.610	2.690	2.583	5,000
2026-01-06	2.510	2.720	2.510	2.690	2.583	13,000
2026-01-05	2.670	2.670	2.670	2.670	2.563	0
2026-01-02	2.720	2.730	2.610	2.670	2.563	25,000
2025-12-31	2.680	2.950	2.680	2.860	2.746	25,000
2025-12-30	2.800	2.800	2.670	2.670	2.563	19,000
2025-12-29	2.980	2.980	2.760	2.870	2.755	107,000
2025-12-24	2.980	3.070	2.980	3.070	2.947	50,000
2025-12-23	3.060	3.060	3.060	3.060	2.938	2,000
2025-12-22	3.060	3.060	3.050	3.050	2.928	12,542,050
2025-12-19	3.060	3.060	3.060	3.060	2.938	0
2025-12-18	3.060	3.060	3.060	3.060	2.938	2,000
2025-12-17	3.060	3.060	3.060	3.060	2.938	0
2025-12-16	3.060	3.060	3.060	3.060	2.938	1,000
2025-12-15	3.060	3.060	3.060	3.060	2.938	0
2025-12-12	3.060	3.060	3.060	3.060	2.938	0
2025-12-11	3.060	3.060	3.060	3.060	2.938	0
2025-12-10	3.040	3.040	3.040	3.040	2.919	0
2025-12-09	3.040	3.040	3.040	3.040	2.919	0
2025-12-08	3.040	3.040	3.040	3.040	2.919	0
2025-12-05	3.040	3.040	3.040	3.040	2.919	1,000
2025-12-04	3.030	3.030	3.030	3.030	2.909	0
2025-12-03	3.020	3.020	3.020	3.020	2.899	0
2025-12-02	3.020	3.020	3.020	3.020	2.899	0
2025-12-01	3.020	3.020	3.020	3.020	2.899	0
2025-11-28	3.020	3.020	3.020	3.020	2.899	1,000
2025-11-27	3.000	3.000	3.000	3.000	2.880	0
2025-11-26	3.000	3.000	3.000	3.000	2.880	0
2025-11-25	3.000	3.000	3.000	3.000	2.880	0
2025-11-24	3.000	3.000	3.000	3.000	2.880	0
2025-11-21	2.980	2.980	2.980	2.980	2.861	1,000
2025-11-20	2.960	2.960	2.960	2.960	2.842	1,000
2025-11-19	2.960	2.960	2.960	2.960	2.842	0
2025-11-18	2.960	2.960	2.960	2.960	2.842	0
2025-11-17	2.960	2.960	2.960	2.960	2.842	0
2025-11-14	2.960	2.960	2.960	2.960	2.842	0
2025-11-13	2.960	2.960	2.960	2.960	2.842	0
2025-11-12	2.960	2.960	2.960	2.960	2.842	1,000
2025-11-11	2.950	2.950	2.950	2.950	2.832	0
2025-11-10	2.950	2.950	2.950	2.950	2.832	0
2025-11-07	2.950	2.950	2.950	2.950	2.832	0
2025-11-06	2.950	2.950	2.950	2.950	2.832	0
2025-11-05	2.790	2.950	2.790	2.950	2.832	2,000
2025-11-04	2.960	2.960	2.900	2.900	2.784	1,000
2025-11-03	2.890	2.890	2.890	2.890	2.775	0
2025-10-31	2.880	2.890	2.880	2.890	2.775	2,000
2025-10-30	2.880	2.880	2.880	2.880	2.765	0
2025-10-28	2.890	2.890	2.890	2.890	2.775	0

← NewerPage 4 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.1150 HKD
2025-06-23	0.1094 HKD
2024-05-06	0.1102 HKD
2022-06-02	0.1174 HKD
2021-06-16	0.1214 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.