Bank of Communications Co., Ltd. (3328.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 5.890 | 5.900 | 5.700 | 5.710 | 5.710 | 16,557,303 |
| Jul 04, 2024 | 5.760 | 5.910 | 5.760 | 5.840 | 5.840 | 15,526,437 |
| Jul 03, 2024 | 5.770 | 5.860 | 5.730 | 5.770 | 5.770 | 27,134,498 |
| Jul 02, 2024 | 5.750 | 5.860 | 5.720 | 5.790 | 5.790 | 37,353,301 |
| Jul 02, 2024 | 0.411147 Dividend | |||||
| Jun 28, 2024 | 5.980 | 6.180 | 5.970 | 6.130 | 5.719 | 49,729,135 |
| Jun 27, 2024 | 6.150 | 6.150 | 5.980 | 6.040 | 5.635 | 37,958,038 |
| Jun 26, 2024 | 6.110 | 6.160 | 6.100 | 6.150 | 5.738 | 29,499,661 |
| Jun 25, 2024 | 6.130 | 6.250 | 6.060 | 6.150 | 5.738 | 26,959,292 |
| Jun 24, 2024 | 6.120 | 6.150 | 6.050 | 6.130 | 5.719 | 13,686,147 |
| Jun 21, 2024 | 6.220 | 6.290 | 6.120 | 6.120 | 5.710 | 40,720,475 |
| Jun 20, 2024 | 6.230 | 6.300 | 6.190 | 6.250 | 5.831 | 25,029,858 |
| Jun 19, 2024 | 5.980 | 6.250 | 5.980 | 6.230 | 5.812 | 27,801,833 |
| Jun 18, 2024 | 5.860 | 6.020 | 5.840 | 5.980 | 5.579 | 15,753,420 |
| Jun 17, 2024 | 5.850 | 5.980 | 5.810 | 5.870 | 5.476 | 15,903,026 |
| Jun 14, 2024 | 5.840 | 5.960 | 5.810 | 5.860 | 5.467 | 34,991,800 |
| Jun 13, 2024 | 5.800 | 5.880 | 5.780 | 5.840 | 5.448 | 17,769,600 |
| Jun 12, 2024 | 5.900 | 5.910 | 5.750 | 5.800 | 5.411 | 30,735,813 |
| Jun 11, 2024 | 5.990 | 5.990 | 5.830 | 5.890 | 5.495 | 38,948,891 |
| Jun 07, 2024 | 5.960 | 6.020 | 5.920 | 5.990 | 5.588 | 26,933,845 |
| Jun 06, 2024 | 6.000 | 6.070 | 5.890 | 5.930 | 5.532 | 29,120,936 |
| Jun 05, 2024 | 6.010 | 6.160 | 5.960 | 6.000 | 5.598 | 37,450,482 |
| Jun 04, 2024 | 5.960 | 6.020 | 5.910 | 5.950 | 5.551 | 32,764,472 |
| Jun 03, 2024 | 5.890 | 6.050 | 5.890 | 5.960 | 5.560 | 27,185,158 |
| May 31, 2024 | 5.910 | 6.000 | 5.860 | 5.890 | 5.495 | 52,874,365 |
| May 30, 2024 | 6.010 | 6.010 | 5.810 | 5.880 | 5.486 | 31,967,338 |
| May 29, 2024 | 6.120 | 6.160 | 5.950 | 6.010 | 5.607 | 29,368,606 |
| May 28, 2024 | 6.120 | 6.190 | 6.090 | 6.130 | 5.719 | 20,578,134 |
| May 27, 2024 | 6.080 | 6.170 | 6.060 | 6.130 | 5.719 | 14,329,478 |
| May 24, 2024 | 6.100 | 6.190 | 6.030 | 6.080 | 5.672 | 19,694,109 |
| May 23, 2024 | 6.250 | 6.260 | 6.070 | 6.150 | 5.738 | 23,590,684 |
| May 22, 2024 | 6.180 | 6.320 | 6.180 | 6.250 | 5.831 | 17,518,224 |
| May 21, 2024 | 6.270 | 6.290 | 6.180 | 6.240 | 5.821 | 16,148,940 |
| May 20, 2024 | 6.220 | 6.330 | 6.170 | 6.270 | 5.849 | 19,345,194 |
| May 17, 2024 | 6.230 | 6.250 | 6.170 | 6.220 | 5.803 | 29,566,141 |
| May 16, 2024 | 6.000 | 6.250 | 6.000 | 6.230 | 5.812 | 39,461,797 |
| May 14, 2024 | 6.080 | 6.080 | 5.970 | 5.990 | 5.588 | 24,890,816 |
| May 13, 2024 | 6.010 | 6.100 | 5.980 | 6.070 | 5.663 | 30,861,927 |
| May 10, 2024 | 5.750 | 6.050 | 5.740 | 6.010 | 5.607 | 54,762,795 |
| May 09, 2024 | 5.700 | 5.750 | 5.660 | 5.740 | 5.355 | 20,852,259 |
| May 08, 2024 | 5.680 | 5.770 | 5.650 | 5.710 | 5.327 | 31,272,702 |
| May 07, 2024 | 5.620 | 5.670 | 5.610 | 5.650 | 5.271 | 18,908,042 |
| May 06, 2024 | 5.650 | 5.680 | 5.600 | 5.620 | 5.243 | 25,516,152 |
| May 03, 2024 | 5.530 | 5.640 | 5.530 | 5.580 | 5.206 | 12,729,796 |
| May 02, 2024 | 5.660 | 5.670 | 5.500 | 5.530 | 5.159 | 14,073,028 |
| Apr 30, 2024 | 5.580 | 5.710 | 5.500 | 5.660 | 5.280 | 51,312,285 |
| Apr 29, 2024 | 5.420 | 5.590 | 5.380 | 5.580 | 5.206 | 38,533,556 |
| Apr 26, 2024 | 5.450 | 5.490 | 5.360 | 5.390 | 5.028 | 28,115,869 |
| Apr 25, 2024 | 5.410 | 5.510 | 5.400 | 5.440 | 5.075 | 26,960,892 |
| Apr 24, 2024 | 5.380 | 5.460 | 5.380 | 5.430 | 5.066 | 28,398,210 |
| Apr 23, 2024 | 5.340 | 5.440 | 5.340 | 5.380 | 5.019 | 25,552,621 |
| Apr 22, 2024 | 5.300 | 5.470 | 5.300 | 5.360 | 5.000 | 25,125,968 |
| Apr 19, 2024 | 5.340 | 5.350 | 5.280 | 5.330 | 4.973 | 18,382,196 |
| Apr 18, 2024 | 5.180 | 5.350 | 5.180 | 5.340 | 4.982 | 31,855,249 |
| Apr 17, 2024 | 5.140 | 5.200 | 5.140 | 5.200 | 4.851 | 10,403,869 |
| Apr 16, 2024 | 5.190 | 5.240 | 5.150 | 5.160 | 4.814 | 24,266,270 |
| Apr 15, 2024 | 5.180 | 5.230 | 5.150 | 5.200 | 4.851 | 12,073,020 |
| Apr 12, 2024 | 5.230 | 5.290 | 5.160 | 5.180 | 4.833 | 25,353,347 |
| Apr 11, 2024 | 5.290 | 5.300 | 5.170 | 5.250 | 4.898 | 25,267,694 |
| Apr 10, 2024 | 5.250 | 5.320 | 5.230 | 5.290 | 4.935 | 15,034,363 |
| Apr 09, 2024 | 5.310 | 5.320 | 5.210 | 5.220 | 4.870 | 16,189,231 |
| Apr 08, 2024 | 5.120 | 5.320 | 5.110 | 5.280 | 4.926 | 27,324,532 |
| Apr 05, 2024 | 5.270 | 5.290 | 5.030 | 5.110 | 4.767 | 14,707,880 |
| Apr 03, 2024 | 5.200 | 5.270 | 5.180 | 5.250 | 4.898 | 27,959,815 |
| Apr 02, 2024 | 5.200 | 5.280 | 5.180 | 5.220 | 4.870 | 33,697,771 |
| Mar 28, 2024 | 5.290 | 5.300 | 5.020 | 5.140 | 4.795 | 42,754,272 |
| Mar 27, 2024 | 5.290 | 5.370 | 5.240 | 5.280 | 4.926 | 24,591,856 |
| Mar 26, 2024 | 5.230 | 5.360 | 5.210 | 5.320 | 4.963 | 27,265,690 |
| Mar 25, 2024 | 5.250 | 5.280 | 5.190 | 5.210 | 4.861 | 12,274,477 |
| Mar 22, 2024 | 5.270 | 5.280 | 5.180 | 5.250 | 4.898 | 9,741,032 |
| Mar 21, 2024 | 5.140 | 5.300 | 5.140 | 5.270 | 4.917 | 22,551,397 |
| Mar 20, 2024 | 5.100 | 5.200 | 5.080 | 5.160 | 4.814 | 12,813,939 |
| Mar 19, 2024 | 5.180 | 5.180 | 5.100 | 5.110 | 4.767 | 22,594,594 |
| Mar 18, 2024 | 5.180 | 5.220 | 5.160 | 5.190 | 4.842 | 17,401,906 |
| Mar 15, 2024 | 5.180 | 5.210 | 5.140 | 5.170 | 4.823 | 35,938,664 |
| Mar 14, 2024 | 5.230 | 5.260 | 5.170 | 5.230 | 4.879 | 19,673,859 |
| Mar 13, 2024 | 5.200 | 5.290 | 5.190 | 5.230 | 4.879 | 25,054,839 |
| Mar 12, 2024 | 5.280 | 5.300 | 5.210 | 5.280 | 4.926 | 21,566,985 |
| Mar 11, 2024 | 5.200 | 5.280 | 5.190 | 5.250 | 4.898 | 18,627,084 |
| Mar 08, 2024 | 5.250 | 5.260 | 5.180 | 5.220 | 4.870 | 28,788,132 |
| Mar 07, 2024 | 5.210 | 5.280 | 5.180 | 5.200 | 4.851 | 15,530,666 |
| Mar 06, 2024 | 5.130 | 5.250 | 5.100 | 5.210 | 4.861 | 17,336,291 |
| Mar 05, 2024 | 5.170 | 5.220 | 5.100 | 5.130 | 4.786 | 19,795,549 |
| Mar 04, 2024 | 5.180 | 5.200 | 5.120 | 5.170 | 4.823 | 13,658,664 |
| Mar 01, 2024 | 5.120 | 5.220 | 5.060 | 5.180 | 4.833 | 17,240,059 |
| Feb 29, 2024 | 5.110 | 5.200 | 5.110 | 5.140 | 4.795 | 29,062,749 |
| Feb 28, 2024 | 5.170 | 5.200 | 5.100 | 5.150 | 4.805 | 14,508,598 |
| Feb 27, 2024 | 5.160 | 5.200 | 5.120 | 5.180 | 4.833 | 14,079,815 |
| Feb 26, 2024 | 5.210 | 5.250 | 5.130 | 5.170 | 4.823 | 21,278,472 |
| Feb 23, 2024 | 5.210 | 5.320 | 5.210 | 5.230 | 4.879 | 21,091,104 |
| Feb 22, 2024 | 5.120 | 5.230 | 5.100 | 5.230 | 4.879 | 29,424,177 |
| Feb 21, 2024 | 4.960 | 5.190 | 4.930 | 5.130 | 4.786 | 36,942,844 |
| Feb 20, 2024 | 4.890 | 5.030 | 4.880 | 5.010 | 4.674 | 22,158,996 |
| Feb 19, 2024 | 4.850 | 4.920 | 4.800 | 4.890 | 4.562 | 15,158,867 |
| Feb 16, 2024 | 4.850 | 4.900 | 4.820 | 4.880 | 4.553 | 13,068,668 |
| Feb 15, 2024 | 4.700 | 4.830 | 4.690 | 4.810 | 4.487 | 11,496,039 |
| Feb 14, 2024 | 4.680 | 4.760 | 4.610 | 4.740 | 4.422 | 8,423,222 |
| Feb 09, 2024 | 4.800 | 4.800 | 4.650 | 4.700 | 4.385 | 3,066,291 |
| Feb 08, 2024 | 4.850 | 4.850 | 4.750 | 4.770 | 4.450 | 15,081,096 |
| Feb 07, 2024 | 4.860 | 4.870 | 4.780 | 4.790 | 4.469 | 21,735,565 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.