Weihai City Commercial Bank Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.900	2.930	2.900	2.920	2.803	9,000
2025-07-31	2.900	2.920	2.890	2.920	2.803	9,000
2025-07-30	3.000	3.000	2.900	2.930	2.813	15,000
2025-07-29	2.900	2.930	2.900	2.930	2.813	8,000
2025-07-28	2.890	2.950	2.890	2.920	2.803	10,000
2025-07-25	2.900	2.940	2.900	2.940	2.823	12,000
2025-07-24	2.920	2.920	2.920	2.920	2.803	0
2025-07-23	2.920	2.920	2.920	2.920	2.803	0
2025-07-22	2.900	2.920	2.890	2.920	2.803	7,000
2025-07-21	2.910	2.930	2.890	2.930	2.813	5,000
2025-07-18	2.900	2.930	2.880	2.930	2.813	8,000
2025-07-17	2.900	2.920	2.880	2.920	2.803	6,000
2025-07-16	2.920	2.930	2.900	2.920	2.803	9,000
2025-07-15	2.930	2.940	2.880	2.940	2.823	8,000
2025-07-14	2.930	2.950	2.880	2.950	2.832	9,000
2025-07-11	3.080	3.080	2.980	2.980	2.861	5,000
2025-07-10	2.920	3.000	2.860	3.000	2.880	11,000
2025-07-09	2.970	2.970	2.970	2.970	2.851	0
2025-07-08	2.810	2.970	2.800	2.970	2.851	6,000
2025-07-07	2.900	2.930	2.890	2.930	2.813	5,000
2025-07-04	2.900	2.980	2.890	2.940	2.823	5,000
2025-07-03	2.930	2.940	2.920	2.940	2.823	3,000
2025-07-02	2.960	2.960	2.960	2.960	2.842	0
2025-06-30	2.940	2.960	2.930	2.960	2.842	4,000
2025-06-27	3.010	3.010	3.010	3.010	2.890	0
2025-06-26	3.010	3.010	3.010	3.010	2.890	0
2025-06-25	3.010	3.010	3.010	3.010	2.890	0
2025-06-24	3.010	3.010	3.010	3.010	2.890	1,000
2025-06-23	3.040	3.040	3.010	3.010	2.890	1,000
2025-06-20	3.010	3.010	3.000	3.000	2.775	2,000
2025-06-19	2.990	2.990	2.990	2.990	2.766	0
2025-06-18	2.990	2.990	2.990	2.990	2.766	0
2025-06-17	2.950	2.990	2.950	2.990	2.766	5,000
2025-06-16	2.990	3.340	2.990	3.340	3.090	4,000
2025-06-13	2.990	2.990	2.770	2.990	2.766	4,000
2025-06-12	2.960	2.960	2.900	2.950	2.729	11,000
2025-06-11	2.960	2.960	2.960	2.960	2.738	1,000
2025-06-10	2.990	2.990	2.990	2.990	2.766	0
2025-06-09	2.990	2.990	2.990	2.990	2.766	0
2025-06-06	2.990	2.990	2.990	2.990	2.766	1,000
2025-06-05	2.950	2.950	2.950	2.950	2.729	0
2025-06-04	2.950	2.950	2.950	2.950	2.729	1,000
2025-06-03	2.980	2.980	2.980	2.980	2.757	0
2025-06-02	2.980	2.980	2.980	2.980	2.757	0
2025-05-30	2.980	2.980	2.980	2.980	2.757	1,000
2025-05-29	2.880	2.960	2.880	2.960	2.738	2,000
2025-05-28	2.940	2.940	2.940	2.940	2.720	1,000
2025-05-27	2.990	2.990	2.990	2.990	2.766	0
2025-05-26	2.990	2.990	2.990	2.990	2.766	0
2025-05-23	2.990	2.990	2.990	2.990	2.766	1,000
2025-05-22	2.950	2.950	2.950	2.950	2.729	0
2025-05-21	2.950	2.950	2.950	2.950	2.729	1,000
2025-05-20	2.990	2.990	2.990	2.990	2.766	0
2025-05-19	2.990	2.990	2.990	2.990	2.766	0
2025-05-16	2.990	2.990	2.990	2.990	2.766	1,000
2025-05-15	2.970	2.970	2.970	2.970	2.748	0
2025-05-14	2.970	2.970	2.970	2.970	2.748	0
2025-05-13	2.990	2.990	2.990	2.990	2.766	0
2025-05-12	2.990	2.990	2.990	2.990	2.766	1,000
2025-05-09	2.960	2.990	2.960	2.990	2.766	1,000

← NewerPage 6 of 21 · 1,232 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.