HKSE - Delayed Quote HKD
Bank of Chongqing Co., Ltd. (1963.HK)
8.030
-0.100
(-1.23%)
At close: 4:08:02 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 27, 2025 | 8.230 | 8.280 | 8.000 | 8.030 | 8.030 | 2,398,500 |
| May 26, 2025 | 8.190 | 8.490 | 8.050 | 8.130 | 8.130 | 6,951,000 |
| May 23, 2025 | 8.330 | 8.340 | 8.220 | 8.250 | 8.250 | 8,133,500 |
| May 22, 2025 | 7.890 | 8.140 | 7.860 | 8.110 | 8.110 | 3,430,000 |
| May 21, 2025 | 7.980 | 8.050 | 7.890 | 7.980 | 7.980 | 2,035,500 |
| May 20, 2025 | 7.980 | 8.020 | 7.930 | 7.980 | 7.980 | 1,552,500 |
| May 19, 2025 | 7.880 | 8.030 | 7.850 | 7.980 | 7.980 | 2,522,423 |
| May 16, 2025 | 7.950 | 8.030 | 7.870 | 7.920 | 7.920 | 1,143,500 |
| May 15, 2025 | 8.020 | 8.100 | 7.940 | 7.990 | 7.990 | 3,358,937 |
| May 14, 2025 | 7.970 | 8.090 | 7.850 | 8.020 | 8.020 | 2,740,500 |
| May 13, 2025 | 7.700 | 7.980 | 7.630 | 7.970 | 7.970 | 3,940,000 |
| May 12, 2025 | 7.720 | 7.770 | 7.580 | 7.650 | 7.650 | 3,197,500 |
| May 9, 2025 | 7.430 | 7.720 | 7.430 | 7.640 | 7.640 | 3,914,500 |
| May 8, 2025 | 7.260 | 7.440 | 7.220 | 7.430 | 7.430 | 2,500,500 |
| May 7, 2025 | 7.240 | 7.360 | 7.120 | 7.230 | 7.230 | 1,573,000 |
| May 6, 2025 | 7.500 | 7.500 | 7.120 | 7.190 | 7.190 | 5,687,500 |
| May 2, 2025 | 7.480 | 7.560 | 7.350 | 7.450 | 7.450 | 851,500 |
| Apr 30, 2025 | 7.530 | 7.560 | 7.260 | 7.550 | 7.550 | 4,685,000 |
| Apr 29, 2025 | 7.520 | 7.650 | 7.440 | 7.580 | 7.580 | 3,398,500 |
| Apr 28, 2025 | 7.090 | 7.660 | 7.000 | 7.500 | 7.500 | 12,162,500 |
| Apr 25, 2025 | 6.970 | 7.150 | 6.930 | 7.090 | 7.090 | 4,838,000 |
| Apr 24, 2025 | 0.2700968 Dividend | |||||
| Apr 24, 2025 | 6.720 | 6.940 | 6.690 | 6.940 | 6.940 | 4,317,500 |
| Apr 23, 2025 | 6.950 | 6.980 | 6.900 | 6.980 | 6.732 | 2,357,000 |
| Apr 22, 2025 | 6.790 | 6.980 | 6.790 | 6.970 | 6.722 | 5,149,238 |
| Apr 17, 2025 | 6.700 | 6.840 | 6.700 | 6.800 | 6.558 | 1,000,500 |
| Apr 16, 2025 | 6.800 | 6.860 | 6.760 | 6.800 | 6.558 | 2,201,326 |
| Apr 15, 2025 | 6.700 | 6.790 | 6.650 | 6.790 | 6.549 | 2,040,500 |
| Apr 14, 2025 | 6.520 | 6.680 | 6.520 | 6.670 | 6.433 | 1,457,500 |
| Apr 11, 2025 | 6.340 | 6.500 | 6.300 | 6.440 | 6.211 | 3,200,500 |
| Apr 10, 2025 | 6.290 | 6.420 | 6.290 | 6.370 | 6.144 | 3,017,000 |
| Apr 9, 2025 | 6.310 | 6.360 | 6.160 | 6.330 | 6.105 | 6,371,000 |
| Apr 8, 2025 | 6.130 | 6.380 | 6.130 | 6.330 | 6.105 | 3,986,815 |
| Apr 7, 2025 | 6.680 | 6.680 | 6.220 | 6.230 | 6.009 | 7,068,000 |
| Apr 3, 2025 | 6.820 | 6.930 | 6.780 | 6.890 | 6.645 | 2,380,500 |
| Apr 2, 2025 | 6.670 | 6.840 | 6.670 | 6.840 | 6.597 | 4,187,000 |
| Apr 1, 2025 | 6.710 | 6.840 | 6.640 | 6.710 | 6.472 | 2,100,500 |
| Mar 31, 2025 | 6.730 | 6.840 | 6.600 | 6.710 | 6.472 | 4,535,500 |
| Mar 28, 2025 | 6.780 | 6.780 | 6.610 | 6.690 | 6.452 | 2,896,500 |
| Mar 27, 2025 | 6.700 | 6.780 | 6.660 | 6.700 | 6.462 | 1,900,500 |
| Mar 26, 2025 | 6.780 | 6.850 | 6.650 | 6.700 | 6.462 | 2,238,500 |
| Mar 25, 2025 | 6.890 | 6.940 | 6.740 | 6.780 | 6.539 | 2,233,000 |
| Mar 24, 2025 | 6.730 | 6.960 | 6.610 | 6.920 | 6.674 | 6,251,500 |
| Mar 21, 2025 | 6.640 | 6.820 | 6.520 | 6.800 | 6.558 | 9,235,500 |
| Mar 20, 2025 | 6.630 | 6.670 | 6.510 | 6.540 | 6.308 | 5,223,500 |
| Mar 19, 2025 | 6.550 | 6.600 | 6.480 | 6.590 | 6.356 | 2,510,000 |
| Mar 18, 2025 | 6.540 | 6.560 | 6.490 | 6.550 | 6.317 | 2,417,000 |
| Mar 17, 2025 | 6.470 | 6.520 | 6.430 | 6.510 | 6.279 | 3,416,600 |
| Mar 14, 2025 | 6.350 | 6.500 | 6.300 | 6.470 | 6.240 | 3,519,000 |
| Mar 13, 2025 | 6.280 | 6.370 | 6.250 | 6.320 | 6.095 | 1,755,000 |
| Mar 12, 2025 | 6.280 | 6.310 | 6.220 | 6.260 | 6.038 | 838,000 |
| Mar 11, 2025 | 6.190 | 6.250 | 6.160 | 6.230 | 6.009 | 1,728,500 |
| Mar 10, 2025 | 6.320 | 6.340 | 6.230 | 6.250 | 6.028 | 1,473,500 |
| Mar 7, 2025 | 6.350 | 6.400 | 6.320 | 6.340 | 6.115 | 1,097,313 |
| Mar 6, 2025 | 6.390 | 6.400 | 6.320 | 6.390 | 6.163 | 1,567,500 |
| Mar 5, 2025 | 6.290 | 6.400 | 6.290 | 6.380 | 6.153 | 1,944,000 |
| Mar 4, 2025 | 6.260 | 6.290 | 6.230 | 6.280 | 6.057 | 1,529,500 |
| Mar 3, 2025 | 6.220 | 6.280 | 6.220 | 6.260 | 6.038 | 1,433,500 |
| Feb 28, 2025 | 6.220 | 6.240 | 6.160 | 6.200 | 5.980 | 2,355,500 |
| Feb 27, 2025 | 6.160 | 6.230 | 6.150 | 6.200 | 5.980 | 1,761,500 |
| Feb 26, 2025 | 6.120 | 6.190 | 6.100 | 6.190 | 5.970 | 1,332,500 |
| Feb 25, 2025 | 6.170 | 6.170 | 6.060 | 6.060 | 5.845 | 1,857,500 |
| Feb 24, 2025 | 6.200 | 6.260 | 6.160 | 6.190 | 5.970 | 2,328,500 |
| Feb 21, 2025 | 6.210 | 6.230 | 6.140 | 6.200 | 5.980 | 2,502,322 |
| Feb 20, 2025 | 6.220 | 6.250 | 6.170 | 6.230 | 6.009 | 780,500 |
| Feb 19, 2025 | 6.270 | 6.290 | 6.170 | 6.220 | 5.999 | 1,293,500 |
| Feb 18, 2025 | 6.180 | 6.290 | 6.170 | 6.270 | 6.047 | 3,655,000 |
| Feb 17, 2025 | 6.120 | 6.170 | 6.100 | 6.170 | 5.951 | 2,277,500 |
| Feb 14, 2025 | 6.100 | 6.130 | 6.060 | 6.120 | 5.903 | 1,240,000 |
| Feb 13, 2025 | 6.120 | 6.170 | 6.070 | 6.080 | 5.864 | 1,956,000 |
| Feb 12, 2025 | 6.020 | 6.110 | 6.000 | 6.110 | 5.893 | 2,441,500 |
| Feb 11, 2025 | 5.970 | 6.020 | 5.950 | 5.990 | 5.777 | 1,010,000 |
| Feb 10, 2025 | 6.020 | 6.000 | 5.960 | 5.960 | 5.748 | 677,000 |
| Feb 7, 2025 | 6.000 | 6.010 | 5.930 | 5.980 | 5.768 | 1,014,000 |
| Feb 6, 2025 | 6.030 | 6.030 | 5.950 | 5.990 | 5.777 | 1,103,000 |
| Feb 5, 2025 | 5.960 | 6.040 | 5.950 | 5.990 | 5.777 | 1,384,500 |
| Feb 4, 2025 | 5.920 | 5.970 | 5.850 | 5.880 | 5.671 | 576,500 |
| Feb 3, 2025 | 5.970 | 5.980 | 5.750 | 5.930 | 5.719 | 587,000 |
| Jan 28, 2025 | 6.020 | 6.020 | 6.020 | 6.020 | 5.806 | - |
| Jan 27, 2025 | 6.000 | 6.120 | 6.000 | 6.090 | 5.874 | 2,043,500 |
| Jan 24, 2025 | 5.950 | 6.010 | 5.950 | 5.990 | 5.777 | 733,000 |
| Jan 23, 2025 | 5.890 | 5.980 | 5.840 | 5.980 | 5.768 | 1,529,000 |
| Jan 22, 2025 | 5.910 | 5.910 | 5.830 | 5.860 | 5.652 | 623,340 |
| Jan 21, 2025 | 5.860 | 5.910 | 5.860 | 5.910 | 5.700 | 663,000 |
| Jan 20, 2025 | 5.940 | 5.940 | 5.850 | 5.880 | 5.671 | 721,000 |
| Jan 17, 2025 | 5.900 | 5.940 | 5.830 | 5.830 | 5.623 | 1,671,500 |
| Jan 16, 2025 | 5.840 | 5.870 | 5.800 | 5.870 | 5.661 | 619,500 |
| Jan 15, 2025 | 5.780 | 5.870 | 5.780 | 5.800 | 5.594 | 741,500 |
| Jan 14, 2025 | 5.750 | 5.770 | 5.700 | 5.760 | 5.555 | 866,720 |
| Jan 13, 2025 | 5.740 | 5.740 | 5.660 | 5.720 | 5.517 | 1,023,720 |
| Jan 10, 2025 | 5.920 | 5.930 | 5.710 | 5.740 | 5.536 | 4,505,500 |
| Jan 9, 2025 | 5.940 | 5.950 | 5.890 | 5.930 | 5.719 | 586,000 |
| Jan 8, 2025 | 5.970 | 5.980 | 5.880 | 5.950 | 5.739 | 1,199,834 |
| Jan 7, 2025 | 5.980 | 5.980 | 5.880 | 5.960 | 5.748 | 866,500 |
| Jan 6, 2025 | 5.970 | 6.000 | 5.880 | 5.980 | 5.768 | 3,263,000 |
| Jan 3, 2025 | 6.030 | 6.080 | 5.950 | 6.000 | 5.787 | 875,500 |
| Jan 2, 2025 | 6.090 | 6.140 | 5.950 | 6.020 | 5.806 | 2,980,000 |
| Dec 31, 2024 | 6.090 | 6.090 | 6.090 | 6.090 | 5.874 | - |
| Dec 30, 2024 | 5.980 | 6.150 | 5.980 | 6.110 | 5.893 | 3,336,532 |
| Dec 27, 2024 | 5.960 | 5.990 | 5.890 | 5.960 | 5.748 | 1,596,000 |
| Dec 24, 2024 | 6.080 | 6.080 | 6.080 | 6.080 | 5.864 | - |
| Dec 23, 2024 | 5.890 | 6.010 | 5.910 | 6.010 | 5.796 | 2,177,500 |
| Dec 20, 2024 | 5.890 | 5.920 | 5.880 | 5.910 | 5.700 | 500,338 |
| Dec 19, 2024 | 5.940 | 5.940 | 5.840 | 5.890 | 5.681 | 4,175,500 |
| Dec 18, 2024 | 5.880 | 5.970 | 5.880 | 5.920 | 5.710 | 2,637,500 |
| Dec 17, 2024 | 5.910 | 5.960 | 5.890 | 5.920 | 5.710 | 464,000 |
| Dec 16, 2024 | 5.840 | 5.930 | 5.810 | 5.900 | 5.690 | 1,166,500 |
| Dec 13, 2024 | 5.880 | 5.880 | 5.830 | 5.840 | 5.633 | 1,522,500 |
| Dec 12, 2024 | 5.900 | 5.940 | 5.870 | 5.910 | 5.700 | 1,173,200 |
| Dec 11, 2024 | 5.940 | 5.960 | 5.870 | 5.900 | 5.690 | 622,300 |
| Dec 10, 2024 | 6.040 | 6.080 | 5.880 | 5.890 | 5.681 | 2,606,200 |
| Dec 9, 2024 | 5.860 | 5.990 | 5.860 | 5.990 | 5.777 | 1,746,800 |
| Dec 6, 2024 | 5.870 | 5.940 | 5.850 | 5.920 | 5.710 | 1,661,537 |
| Dec 5, 2024 | 5.880 | 5.880 | 5.830 | 5.860 | 5.652 | 1,081,800 |
| Dec 4, 2024 | 5.850 | 5.880 | 5.760 | 5.860 | 5.652 | 1,541,500 |
| Dec 3, 2024 | 5.720 | 5.830 | 5.710 | 5.820 | 5.613 | 1,220,000 |
| Dec 2, 2024 | 5.740 | 5.780 | 5.680 | 5.740 | 5.536 | 1,331,500 |
| Nov 29, 2024 | 5.720 | 5.780 | 5.680 | 5.740 | 5.536 | 1,003,500 |
| Nov 28, 2024 | 5.730 | 5.760 | 5.680 | 5.690 | 5.488 | 874,000 |
| Nov 27, 2024 | 5.710 | 5.770 | 5.670 | 5.740 | 5.536 | 663,500 |
| Nov 26, 2024 | 5.680 | 5.750 | 5.680 | 5.700 | 5.497 | 536,500 |
| Nov 25, 2024 | 5.700 | 5.750 | 5.680 | 5.700 | 5.497 | 804,500 |
| Nov 22, 2024 | 5.840 | 5.890 | 5.660 | 5.680 | 5.478 | 2,506,500 |
| Nov 21, 2024 | 5.950 | 5.950 | 5.830 | 5.850 | 5.642 | 1,241,338 |
| Nov 20, 2024 | 5.930 | 5.960 | 5.890 | 5.920 | 5.710 | 1,446,500 |
| Nov 19, 2024 | 5.950 | 5.970 | 5.900 | 5.910 | 5.700 | 344,500 |
| Nov 18, 2024 | 5.860 | 6.030 | 5.840 | 5.930 | 5.719 | 2,064,354 |
| Nov 15, 2024 | 5.830 | 5.830 | 5.760 | 5.810 | 5.604 | 1,297,000 |
| Nov 14, 2024 | 5.750 | 5.890 | 5.710 | 5.740 | 5.536 | 3,416,500 |
| Nov 13, 2024 | 5.750 | 5.780 | 5.680 | 5.750 | 5.546 | 1,442,000 |
| Nov 12, 2024 | 5.860 | 5.900 | 5.720 | 5.750 | 5.546 | 2,137,590 |
| Nov 11, 2024 | 5.930 | 6.020 | 5.840 | 5.870 | 5.661 | 2,326,500 |
| Nov 8, 2024 | 6.000 | 6.040 | 5.950 | 5.990 | 5.777 | 930,500 |
| Nov 7, 2024 | 5.890 | 6.000 | 5.860 | 6.000 | 5.787 | 2,913,335 |
| Nov 6, 2024 | 5.910 | 5.960 | 5.830 | 5.900 | 5.690 | 3,293,000 |
| Nov 5, 2024 | 5.840 | 5.910 | 5.840 | 5.910 | 5.700 | 1,975,000 |
| Nov 4, 2024 | 5.800 | 5.870 | 5.780 | 5.840 | 5.633 | 1,454,000 |
| Nov 1, 2024 | 5.700 | 5.920 | 5.670 | 5.840 | 5.633 | 2,152,500 |
| Oct 31, 2024 | 5.710 | 5.750 | 5.630 | 5.650 | 5.449 | 1,459,333 |
| Oct 30, 2024 | 5.700 | 5.730 | 5.620 | 5.680 | 5.478 | 1,537,333 |
| Oct 29, 2024 | 5.750 | 5.760 | 5.660 | 5.700 | 5.497 | 1,269,500 |
| Oct 28, 2024 | 5.770 | 5.770 | 5.670 | 5.730 | 5.526 | 1,602,000 |
| Oct 25, 2024 | 5.870 | 5.870 | 5.750 | 5.770 | 5.565 | 1,937,500 |
| Oct 24, 2024 | 5.830 | 5.880 | 5.820 | 5.870 | 5.661 | 1,553,500 |
| Oct 23, 2024 | 5.840 | 5.910 | 5.830 | 5.860 | 5.652 | 1,678,238 |
| Oct 22, 2024 | 5.890 | 5.940 | 5.840 | 5.860 | 5.652 | 2,402,500 |
| Oct 21, 2024 | 6.040 | 6.050 | 5.840 | 5.900 | 5.690 | 3,536,000 |
| Oct 18, 2024 | 5.850 | 6.080 | 5.770 | 6.040 | 5.825 | 7,364,500 |
| Oct 17, 2024 | 6.000 | 6.010 | 5.770 | 5.770 | 5.565 | 6,010,930 |
| Oct 16, 2024 | 5.620 | 6.030 | 5.600 | 6.030 | 5.816 | 14,142,130 |
| Oct 15, 2024 | 5.760 | 5.840 | 5.560 | 5.600 | 5.401 | 9,007,500 |
| Oct 14, 2024 | 5.600 | 5.810 | 5.560 | 5.690 | 5.488 | 8,359,000 |
| Oct 10, 2024 | 5.380 | 5.570 | 5.360 | 5.510 | 5.314 | 5,024,500 |
| Oct 9, 2024 | 5.590 | 5.610 | 5.270 | 5.330 | 5.141 | 6,303,000 |
| Oct 8, 2024 | 6.110 | 6.110 | 5.560 | 5.560 | 5.362 | 14,310,855 |
| Oct 7, 2024 | 5.770 | 6.050 | 5.700 | 5.970 | 5.758 | 2,069,018 |
| Oct 4, 2024 | 5.490 | 5.760 | 5.450 | 5.700 | 5.497 | 1,118,000 |
| Oct 3, 2024 | 5.590 | 5.650 | 5.380 | 5.490 | 5.295 | 2,056,000 |
| Oct 2, 2024 | 5.360 | 5.620 | 5.360 | 5.580 | 5.382 | 2,148,998 |
| Sep 30, 2024 | 5.270 | 5.420 | 5.220 | 5.360 | 5.170 | 6,123,500 |
| Sep 27, 2024 | 5.290 | 5.410 | 5.180 | 5.210 | 5.025 | 3,747,500 |
| Sep 26, 2024 | 5.090 | 5.270 | 5.070 | 5.260 | 5.073 | 3,397,500 |
| Sep 25, 2024 | 5.090 | 5.200 | 5.000 | 5.080 | 4.900 | 4,295,000 |
| Sep 24, 2024 | 4.960 | 5.050 | 4.950 | 5.050 | 4.871 | 2,459,000 |
| Sep 23, 2024 | 4.850 | 4.940 | 4.820 | 4.890 | 4.716 | 705,000 |
| Sep 20, 2024 | 4.810 | 4.840 | 4.810 | 4.840 | 4.668 | 817,000 |
| Sep 19, 2024 | 4.770 | 4.820 | 4.720 | 4.800 | 4.629 | 1,237,500 |
| Sep 17, 2024 | 4.760 | 4.820 | 4.760 | 4.810 | 4.639 | 66,500 |
| Sep 16, 2024 | 4.720 | 4.740 | 4.700 | 4.730 | 4.562 | 319,000 |
| Sep 13, 2024 | 4.690 | 4.790 | 4.690 | 4.750 | 4.581 | 545,000 |
| Sep 12, 2024 | 4.660 | 4.750 | 4.660 | 4.710 | 4.543 | 600,000 |
| Sep 11, 2024 | 4.790 | 4.790 | 4.660 | 4.670 | 4.504 | 1,230,000 |
| Sep 10, 2024 | 4.790 | 4.850 | 4.740 | 4.790 | 4.620 | 1,453,500 |
| Sep 9, 2024 | 4.890 | 4.880 | 4.660 | 4.770 | 4.601 | 3,153,500 |
| Sep 5, 2024 | 4.950 | 4.930 | 4.900 | 4.900 | 4.726 | 462,000 |
| Sep 4, 2024 | 4.960 | 4.960 | 4.890 | 4.910 | 4.736 | 627,500 |
| Sep 3, 2024 | 5.060 | 5.010 | 4.840 | 4.970 | 4.793 | 3,507,000 |
| Sep 2, 2024 | 4.960 | 5.080 | 4.910 | 5.050 | 4.871 | 2,557,500 |
| Aug 30, 2024 | 4.950 | 5.020 | 4.920 | 4.940 | 4.764 | 1,123,000 |
| Aug 29, 2024 | 5.120 | 5.120 | 4.920 | 4.950 | 4.774 | 2,281,500 |
| Aug 28, 2024 | 5.120 | 5.120 | 5.060 | 5.100 | 4.919 | 601,000 |
| Aug 27, 2024 | 5.080 | 5.110 | 5.060 | 5.110 | 4.928 | 884,500 |
| Aug 26, 2024 | 5.050 | 5.080 | 5.030 | 5.060 | 4.880 | 662,500 |
| Aug 23, 2024 | 5.000 | 5.050 | 4.980 | 5.030 | 4.851 | 892,500 |
| Aug 22, 2024 | 5.020 | 5.020 | 4.960 | 5.020 | 4.842 | 1,819,500 |
| Aug 21, 2024 | 5.060 | 5.060 | 4.980 | 4.980 | 4.803 | 1,366,500 |
| Aug 20, 2024 | 5.050 | 5.090 | 5.030 | 5.040 | 4.861 | 1,065,000 |
| Aug 19, 2024 | 5.020 | 5.050 | 5.020 | 5.040 | 4.861 | 1,754,000 |
| Aug 16, 2024 | 4.990 | 5.010 | 4.970 | 5.000 | 4.822 | 838,000 |
| Aug 15, 2024 | 4.920 | 4.980 | 4.920 | 4.970 | 4.793 | 1,357,000 |
| Aug 14, 2024 | 4.960 | 4.980 | 4.880 | 4.940 | 4.764 | 729,500 |
| Aug 13, 2024 | 4.980 | 4.990 | 4.940 | 4.970 | 4.793 | 503,500 |
| Aug 12, 2024 | 4.930 | 4.970 | 4.930 | 4.960 | 4.784 | 357,000 |
| Aug 9, 2024 | 4.900 | 4.960 | 4.900 | 4.960 | 4.784 | 421,500 |
| Aug 8, 2024 | 4.930 | 4.940 | 4.880 | 4.910 | 4.736 | 541,500 |
| Aug 7, 2024 | 4.920 | 4.960 | 4.900 | 4.950 | 4.774 | 918,000 |
| Aug 6, 2024 | 4.900 | 4.990 | 4.860 | 4.880 | 4.707 | 1,459,500 |
| Aug 5, 2024 | 5.090 | 5.090 | 4.850 | 4.900 | 4.726 | 3,201,500 |
| Aug 2, 2024 | 5.050 | 5.080 | 5.030 | 5.060 | 4.880 | 1,051,000 |
| Aug 1, 2024 | 5.070 | 5.110 | 5.040 | 5.070 | 4.890 | 483,500 |
| Jul 31, 2024 | 5.050 | 5.080 | 5.030 | 5.080 | 4.900 | 790,500 |
| Jul 30, 2024 | 5.080 | 5.080 | 5.000 | 5.050 | 4.871 | 839,500 |
| Jul 29, 2024 | 5.000 | 5.090 | 5.000 | 5.070 | 4.890 | 492,000 |
| Jul 26, 2024 | 5.070 | 5.090 | 5.000 | 5.000 | 4.822 | 2,039,000 |
| Jul 25, 2024 | 5.080 | 5.120 | 5.030 | 5.060 | 4.880 | 1,531,500 |
| Jul 24, 2024 | 5.040 | 5.150 | 5.040 | 5.140 | 4.957 | 1,525,000 |
| Jul 23, 2024 | 5.000 | 5.150 | 4.990 | 5.110 | 4.928 | 2,309,500 |
| Jul 22, 2024 | 5.030 | 5.030 | 4.910 | 5.000 | 4.822 | 1,392,902 |
| Jul 19, 2024 | 5.050 | 5.060 | 5.010 | 5.030 | 4.851 | 1,381,000 |
| Jul 18, 2024 | 4.990 | 5.090 | 4.990 | 5.090 | 4.909 | 695,500 |
| Jul 17, 2024 | 5.030 | 5.060 | 5.000 | 5.020 | 4.842 | 916,000 |
| Jul 16, 2024 | 5.100 | 5.100 | 5.030 | 5.030 | 4.851 | 733,000 |
| Jul 15, 2024 | 5.050 | 5.110 | 5.040 | 5.080 | 4.900 | 1,121,000 |
| Jul 12, 2024 | 4.960 | 5.050 | 4.960 | 5.040 | 4.861 | 1,178,000 |
| Jul 11, 2024 | 4.920 | 4.960 | 4.900 | 4.950 | 4.774 | 1,103,000 |
| Jul 10, 2024 | 4.940 | 4.960 | 4.860 | 4.910 | 4.736 | 1,585,500 |
| Jul 9, 2024 | 4.960 | 4.980 | 4.890 | 4.930 | 4.755 | 1,267,000 |
| Jul 8, 2024 | 4.970 | 5.000 | 4.930 | 4.950 | 4.774 | 925,400 |
| Jul 5, 2024 | 5.170 | 5.190 | 4.950 | 4.980 | 4.803 | 5,644,000 |
| Jul 4, 2024 | 5.190 | 5.240 | 5.160 | 5.170 | 4.986 | 1,770,500 |
| Jul 3, 2024 | 5.200 | 5.240 | 5.150 | 5.180 | 4.996 | 1,531,000 |
| Jul 2, 2024 | 5.100 | 5.210 | 5.090 | 5.170 | 4.986 | 3,092,000 |
| Jun 28, 2024 | 4.950 | 5.050 | 4.950 | 5.040 | 4.861 | 1,446,500 |
| Jun 27, 2024 | 4.950 | 4.970 | 4.900 | 4.940 | 4.764 | 1,725,500 |
| Jun 26, 2024 | 4.950 | 4.990 | 4.900 | 4.980 | 4.803 | 1,964,500 |
| Jun 25, 2024 | 0.447614 Dividend | |||||
| Jun 25, 2024 | 4.850 | 4.990 | 4.850 | 4.940 | 4.764 | 2,838,000 |
| Jun 24, 2024 | 5.320 | 5.320 | 5.240 | 5.280 | 4.661 | 2,222,500 |
| Jun 21, 2024 | 5.350 | 5.390 | 5.320 | 5.330 | 4.705 | 1,029,500 |
| Jun 20, 2024 | 5.390 | 5.420 | 5.340 | 5.390 | 4.758 | 2,116,000 |
| Jun 19, 2024 | 5.280 | 5.390 | 5.280 | 5.390 | 4.758 | 2,722,500 |
| Jun 18, 2024 | 5.200 | 5.280 | 5.200 | 5.270 | 4.652 | 1,271,500 |
| Jun 17, 2024 | 5.160 | 5.250 | 5.180 | 5.200 | 4.590 | 1,393,000 |
| Jun 14, 2024 | 5.130 | 5.250 | 5.130 | 5.250 | 4.634 | 1,708,500 |
| Jun 13, 2024 | 5.150 | 5.200 | 5.140 | 5.160 | 4.555 | 1,136,500 |
| Jun 12, 2024 | 5.140 | 5.200 | 5.110 | 5.160 | 4.555 | 1,844,500 |
| Jun 11, 2024 | 5.320 | 5.320 | 5.100 | 5.200 | 4.590 | 3,550,500 |
| Jun 7, 2024 | 5.270 | 5.310 | 5.240 | 5.310 | 4.687 | 770,878 |
| Jun 6, 2024 | 5.280 | 5.330 | 5.230 | 5.230 | 4.617 | 1,638,000 |
| Jun 5, 2024 | 5.360 | 5.400 | 5.220 | 5.260 | 4.643 | 2,151,000 |
| Jun 4, 2024 | 5.310 | 5.370 | 5.290 | 5.370 | 4.740 | 3,711,000 |
| Jun 3, 2024 | 5.310 | 5.360 | 5.270 | 5.310 | 4.687 | 2,544,500 |
| May 31, 2024 | 5.260 | 5.340 | 5.240 | 5.240 | 4.625 | 3,014,500 |
| May 30, 2024 | 5.280 | 5.280 | 5.160 | 5.220 | 4.608 | 3,400,500 |
| May 29, 2024 | 5.360 | 5.430 | 5.230 | 5.280 | 4.661 | 4,912,000 |
| May 28, 2024 | 5.430 | 5.440 | 5.380 | 5.380 | 4.749 | 1,166,500 |
| May 27, 2024 | 5.350 | 5.450 | 5.350 | 5.430 | 4.793 | 2,702,500 |
Related Tickers
2016.HK China Zheshang Bank Co., Ltd
2.840
+0.71%
PSBKF Postal Savings Bank of China Co., Ltd.
0.6500
0.00%
6818.HK China Everbright Bank Company Limited
3.650
+0.27%
1988.HK China Minsheng Banking Corp., Ltd.
4.000
+2.04%
3618.HK Chongqing Rural Commercial Bank Co., Ltd.
6.460
-1.37%
2488.KL Alliance Bank Malaysia Berhad
4.3700
+0.92%
2356.HK Dah Sing Banking Group Limited
8.730
+0.23%
1658.HK PSBC
5.110
+0.99%
8411.T Mizuho Financial Group, Inc.
3,959.00
+1.33%
BBNI.JK PT Bank Negara Indonesia (Persero) Tbk
4,530.00
+0.67%