HKSE - Delayed Quote HKD
Bank of Communications Co., Ltd. (3328.HK)
6.940
+0.040
+(0.58%)
At close: May 9 at 4:08:05 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 9, 2025 | 6.900 | 7.010 | 6.870 | 6.940 | 6.940 | 26,895,361 |
| May 8, 2025 | 6.850 | 6.950 | 6.850 | 6.900 | 6.900 | 20,063,098 |
| May 7, 2025 | 6.890 | 7.010 | 6.770 | 6.860 | 6.860 | 57,046,472 |
| May 6, 2025 | 6.710 | 6.830 | 6.680 | 6.820 | 6.820 | 33,933,468 |
| May 2, 2025 | 6.790 | 6.820 | 6.740 | 6.770 | 6.770 | 13,575,109 |
| Apr 30, 2025 | 6.860 | 6.860 | 6.520 | 6.800 | 6.800 | 94,464,590 |
| Apr 29, 2025 | 6.880 | 6.910 | 6.790 | 6.810 | 6.810 | 28,032,238 |
| Apr 28, 2025 | 6.730 | 6.860 | 6.730 | 6.830 | 6.830 | 27,811,491 |
| Apr 25, 2025 | 6.750 | 6.770 | 6.690 | 6.730 | 6.730 | 28,214,360 |
| Apr 24, 2025 | 6.680 | 6.790 | 6.680 | 6.750 | 6.750 | 22,309,188 |
| Apr 23, 2025 | 6.790 | 6.790 | 6.690 | 6.730 | 6.730 | 19,736,498 |
| Apr 22, 2025 | 6.630 | 6.740 | 6.550 | 6.720 | 6.720 | 22,652,279 |
| Apr 17, 2025 | 6.570 | 6.660 | 6.570 | 6.630 | 6.630 | 24,538,723 |
| Apr 16, 2025 | 6.690 | 6.730 | 6.530 | 6.570 | 6.570 | 36,666,899 |
| Apr 15, 2025 | 6.650 | 6.700 | 6.590 | 6.690 | 6.690 | 28,489,604 |
| Apr 14, 2025 | 6.650 | 6.650 | 6.550 | 6.600 | 6.600 | 46,534,775 |
| Apr 11, 2025 | 0.213309 Dividend | |||||
| Apr 11, 2025 | 6.410 | 6.580 | 6.380 | 6.520 | 6.520 | 81,266,963 |
| Apr 10, 2025 | 6.510 | 6.760 | 6.510 | 6.650 | 6.437 | 70,130,183 |
| Apr 9, 2025 | 6.310 | 6.580 | 6.280 | 6.530 | 6.321 | 118,689,713 |
| Apr 8, 2025 | 6.430 | 6.550 | 6.390 | 6.470 | 6.262 | 82,117,649 |
| Apr 7, 2025 | 6.750 | 6.790 | 6.420 | 6.430 | 6.224 | 140,353,434 |
| Apr 3, 2025 | 7.000 | 7.100 | 6.960 | 7.000 | 6.775 | 28,299,797 |
| Apr 2, 2025 | 6.970 | 7.080 | 6.970 | 7.080 | 6.853 | 53,331,013 |
| Apr 1, 2025 | 6.960 | 7.080 | 6.920 | 7.020 | 6.795 | 37,625,670 |
| Mar 31, 2025 | 6.950 | 7.050 | 6.800 | 6.960 | 6.737 | 76,899,318 |
| Mar 28, 2025 | 7.030 | 7.030 | 6.860 | 6.940 | 6.717 | 34,984,055 |
| Mar 27, 2025 | 6.990 | 7.100 | 6.950 | 6.980 | 6.756 | 45,758,066 |
| Mar 26, 2025 | 7.040 | 7.090 | 6.940 | 7.010 | 6.785 | 30,074,817 |
| Mar 25, 2025 | 7.000 | 7.140 | 7.000 | 7.040 | 6.814 | 46,656,401 |
| Mar 24, 2025 | 7.010 | 7.110 | 6.890 | 7.100 | 6.872 | 53,980,995 |
| Mar 21, 2025 | 7.010 | 7.080 | 6.960 | 7.010 | 6.785 | 54,504,022 |
| Mar 20, 2025 | 7.060 | 7.090 | 6.990 | 7.010 | 6.785 | 29,875,080 |
| Mar 19, 2025 | 7.060 | 7.140 | 7.000 | 7.060 | 6.834 | 36,965,747 |
| Mar 18, 2025 | 6.930 | 7.060 | 6.930 | 7.060 | 6.834 | 44,915,506 |
| Mar 17, 2025 | 6.820 | 6.950 | 6.820 | 6.930 | 6.708 | 24,425,020 |
| Mar 14, 2025 | 6.770 | 6.910 | 6.760 | 6.890 | 6.669 | 35,831,860 |
| Mar 13, 2025 | 6.790 | 6.840 | 6.710 | 6.770 | 6.553 | 32,116,240 |
| Mar 12, 2025 | 6.800 | 6.840 | 6.740 | 6.790 | 6.572 | 31,306,116 |
| Mar 11, 2025 | 6.770 | 6.840 | 6.690 | 6.800 | 6.582 | 40,913,444 |
| Mar 10, 2025 | 6.750 | 6.820 | 6.680 | 6.770 | 6.553 | 35,726,531 |
| Mar 7, 2025 | 6.760 | 6.840 | 6.750 | 6.780 | 6.563 | 26,226,939 |
| Mar 6, 2025 | 6.850 | 6.860 | 6.760 | 6.830 | 6.611 | 28,061,653 |
| Mar 5, 2025 | 6.620 | 6.830 | 6.620 | 6.820 | 6.601 | 40,053,914 |
| Mar 4, 2025 | 6.650 | 6.660 | 6.560 | 6.620 | 6.408 | 25,532,103 |
| Mar 3, 2025 | 6.590 | 6.680 | 6.550 | 6.650 | 6.437 | 32,967,088 |
| Feb 28, 2025 | 6.640 | 6.680 | 6.560 | 6.600 | 6.388 | 48,191,139 |
| Feb 27, 2025 | 6.650 | 6.700 | 6.510 | 6.640 | 6.427 | 44,076,895 |
| Feb 26, 2025 | 6.550 | 6.680 | 6.550 | 6.650 | 6.437 | 35,407,561 |
| Feb 25, 2025 | 6.600 | 6.650 | 6.490 | 6.510 | 6.301 | 66,748,441 |
| Feb 24, 2025 | 6.610 | 6.750 | 6.610 | 6.650 | 6.437 | 39,234,017 |
| Feb 21, 2025 | 6.620 | 6.680 | 6.510 | 6.680 | 6.466 | 56,971,069 |
| Feb 20, 2025 | 6.570 | 6.620 | 6.520 | 6.560 | 6.350 | 22,509,366 |
| Feb 19, 2025 | 6.630 | 6.630 | 6.550 | 6.570 | 6.359 | 23,337,435 |
| Feb 18, 2025 | 6.560 | 6.650 | 6.520 | 6.640 | 6.427 | 47,238,214 |
| Feb 17, 2025 | 6.500 | 6.590 | 6.450 | 6.560 | 6.350 | 59,889,794 |
| Feb 14, 2025 | 6.550 | 6.570 | 6.440 | 6.520 | 6.311 | 28,581,210 |
| Feb 13, 2025 | 6.500 | 6.560 | 6.460 | 6.490 | 6.282 | 26,211,501 |
| Feb 12, 2025 | 6.320 | 6.500 | 6.320 | 6.490 | 6.282 | 38,534,004 |
| Feb 11, 2025 | 6.300 | 6.390 | 6.290 | 6.360 | 6.156 | 30,021,967 |
| Feb 10, 2025 | 6.280 | 6.360 | 6.250 | 6.320 | 6.117 | 26,989,443 |
| Feb 7, 2025 | 6.330 | 6.330 | 6.220 | 6.300 | 6.098 | 24,019,547 |
| Feb 6, 2025 | 6.260 | 6.340 | 6.210 | 6.330 | 6.127 | 19,759,178 |
| Feb 5, 2025 | 6.270 | 6.310 | 6.170 | 6.290 | 6.088 | 33,621,915 |
| Feb 4, 2025 | 6.280 | 6.360 | 6.190 | 6.290 | 6.088 | 27,819,866 |
| Feb 3, 2025 | 6.220 | 6.280 | 6.120 | 6.220 | 6.020 | 12,053,347 |
| Jan 28, 2025 | 6.290 | 6.290 | 6.290 | 6.290 | 6.088 | - |
| Jan 27, 2025 | 6.130 | 6.310 | 6.130 | 6.290 | 6.088 | 28,401,722 |
| Jan 24, 2025 | 6.070 | 6.160 | 6.050 | 6.140 | 5.943 | 25,988,623 |
| Jan 23, 2025 | 6.010 | 6.130 | 5.970 | 6.100 | 5.904 | 24,455,929 |
| Jan 22, 2025 | 6.070 | 6.090 | 5.970 | 6.010 | 5.817 | 17,291,023 |
| Jan 21, 2025 | 6.040 | 6.120 | 6.020 | 6.070 | 5.875 | 12,765,458 |
| Jan 20, 2025 | 5.960 | 6.050 | 5.960 | 6.040 | 5.846 | 13,813,860 |
| Jan 17, 2025 | 6.010 | 6.020 | 5.910 | 5.960 | 5.769 | 23,075,733 |
| Jan 16, 2025 | 6.000 | 6.020 | 5.940 | 6.010 | 5.817 | 41,789,840 |
| Jan 15, 2025 | 6.110 | 6.210 | 6.110 | 6.160 | 5.962 | 37,112,728 |
| Jan 14, 2025 | 6.100 | 6.180 | 6.080 | 6.110 | 5.914 | 25,615,455 |
| Jan 13, 2025 | 6.140 | 6.190 | 6.020 | 6.100 | 5.904 | 20,788,434 |
| Jan 10, 2025 | 6.180 | 6.240 | 6.120 | 6.140 | 5.943 | 17,943,024 |
| Jan 9, 2025 | 6.250 | 6.250 | 6.170 | 6.190 | 5.991 | 23,593,332 |
| Jan 8, 2025 | 6.250 | 6.320 | 6.190 | 6.230 | 6.030 | 28,197,943 |
| Jan 7, 2025 | 6.280 | 6.300 | 6.180 | 6.260 | 6.059 | 36,180,683 |
| Jan 6, 2025 | 6.310 | 6.360 | 6.210 | 6.280 | 6.079 | 37,956,224 |
| Jan 3, 2025 | 6.150 | 6.280 | 6.150 | 6.250 | 6.050 | 30,173,442 |
| Jan 2, 2025 | 6.390 | 6.440 | 6.150 | 6.180 | 5.982 | 37,172,178 |
| Dec 31, 2024 | 6.390 | 6.390 | 6.390 | 6.390 | 6.185 | - |
| Dec 30, 2024 | 6.320 | 6.460 | 6.310 | 6.400 | 6.195 | 33,100,396 |
| Dec 27, 2024 | 6.280 | 6.360 | 6.210 | 6.320 | 6.117 | 39,083,433 |
| Dec 24, 2024 | 6.280 | 6.280 | 6.280 | 6.280 | 6.079 | - |
| Dec 23, 2024 | 5.990 | 6.160 | 5.990 | 6.140 | 5.943 | 30,163,675 |
| Dec 20, 2024 | 5.980 | 6.030 | 5.960 | 5.960 | 5.769 | 25,576,762 |
| Dec 19, 2024 | 5.980 | 6.020 | 5.960 | 5.980 | 5.788 | 21,088,770 |
| Dec 18, 2024 | 5.930 | 6.040 | 5.930 | 6.000 | 5.808 | 27,775,421 |
| Dec 17, 2024 | 5.900 | 5.980 | 5.880 | 5.910 | 5.720 | 28,986,396 |
| Dec 16, 2024 | 5.850 | 5.960 | 5.840 | 5.940 | 5.749 | 17,401,800 |
| Dec 13, 2024 | 5.970 | 5.970 | 5.850 | 5.880 | 5.691 | 26,859,421 |
| Dec 12, 2024 | 5.890 | 6.000 | 5.870 | 5.970 | 5.779 | 19,136,927 |
| Dec 11, 2024 | 5.930 | 5.990 | 5.840 | 5.850 | 5.662 | 19,766,453 |
| Dec 10, 2024 | 6.100 | 6.100 | 5.930 | 5.930 | 5.740 | 21,523,395 |
| Dec 9, 2024 | 5.780 | 5.960 | 5.730 | 5.960 | 5.769 | 27,225,773 |
| Dec 6, 2024 | 5.750 | 5.840 | 5.750 | 5.820 | 5.633 | 21,435,471 |
| Dec 5, 2024 | 5.780 | 5.780 | 5.680 | 5.720 | 5.537 | 23,535,885 |
| Dec 4, 2024 | 5.760 | 5.780 | 5.680 | 5.780 | 5.595 | 26,450,290 |
| Dec 3, 2024 | 5.640 | 5.760 | 5.620 | 5.750 | 5.566 | 23,484,961 |
| Dec 2, 2024 | 5.620 | 5.680 | 5.570 | 5.660 | 5.478 | 25,994,962 |
| Nov 29, 2024 | 5.620 | 5.680 | 5.580 | 5.620 | 5.440 | 29,686,333 |
| Nov 28, 2024 | 5.750 | 5.750 | 5.630 | 5.650 | 5.469 | 28,545,473 |
| Nov 27, 2024 | 5.730 | 5.800 | 5.700 | 5.740 | 5.556 | 39,323,527 |
| Nov 26, 2024 | 5.760 | 5.800 | 5.710 | 5.760 | 5.575 | 35,419,163 |
| Nov 25, 2024 | 5.790 | 5.840 | 5.760 | 5.760 | 5.575 | 29,889,021 |
| Nov 22, 2024 | 5.870 | 5.930 | 5.750 | 5.790 | 5.604 | 19,713,191 |
| Nov 21, 2024 | 5.860 | 5.930 | 5.860 | 5.870 | 5.682 | 15,931,961 |
| Nov 20, 2024 | 5.910 | 5.980 | 5.910 | 5.920 | 5.730 | 13,941,187 |
| Nov 19, 2024 | 5.960 | 6.020 | 5.900 | 5.910 | 5.720 | 29,695,004 |
| Nov 18, 2024 | 5.860 | 5.980 | 5.800 | 5.940 | 5.749 | 36,246,765 |
| Nov 15, 2024 | 5.760 | 5.840 | 5.750 | 5.800 | 5.614 | 24,069,771 |
| Nov 14, 2024 | 5.830 | 5.840 | 5.760 | 5.760 | 5.575 | 30,256,748 |
| Nov 13, 2024 | 5.900 | 5.900 | 5.800 | 5.850 | 5.662 | 27,724,144 |
| Nov 12, 2024 | 5.960 | 6.020 | 5.860 | 5.900 | 5.711 | 36,032,855 |
| Nov 11, 2024 | 5.970 | 5.990 | 5.910 | 5.960 | 5.769 | 25,786,193 |
| Nov 8, 2024 | 6.110 | 6.180 | 6.030 | 6.050 | 5.856 | 28,077,960 |
| Nov 7, 2024 | 5.900 | 6.130 | 5.900 | 6.110 | 5.914 | 18,266,481 |
| Nov 6, 2024 | 6.040 | 6.040 | 5.930 | 5.970 | 5.779 | 39,577,868 |
| Nov 5, 2024 | 5.880 | 6.040 | 5.880 | 6.040 | 5.846 | 46,079,952 |
| Nov 4, 2024 | 5.960 | 5.970 | 5.830 | 5.900 | 5.711 | 48,140,482 |
| Nov 1, 2024 | 5.890 | 6.010 | 5.890 | 5.980 | 5.788 | 43,062,587 |
| Oct 31, 2024 | 6.040 | 6.120 | 5.870 | 5.890 | 5.701 | 62,978,515 |
| Oct 30, 2024 | 6.110 | 6.140 | 6.020 | 6.060 | 5.866 | 33,361,552 |
| Oct 29, 2024 | 6.120 | 6.170 | 6.070 | 6.110 | 5.914 | 18,686,322 |
| Oct 28, 2024 | 6.130 | 6.190 | 6.090 | 6.130 | 5.933 | 28,048,726 |
| Oct 25, 2024 | 6.130 | 6.240 | 6.130 | 6.190 | 5.991 | 24,532,500 |
| Oct 24, 2024 | 6.070 | 6.170 | 6.070 | 6.130 | 5.933 | 17,799,359 |
| Oct 23, 2024 | 6.070 | 6.180 | 6.070 | 6.110 | 5.914 | 23,702,862 |
| Oct 22, 2024 | 6.160 | 6.190 | 6.070 | 6.110 | 5.914 | 24,571,441 |
| Oct 21, 2024 | 6.200 | 6.240 | 6.130 | 6.160 | 5.962 | 37,442,679 |
| Oct 18, 2024 | 6.110 | 6.280 | 6.110 | 6.280 | 6.079 | 53,240,665 |
| Oct 17, 2024 | 6.190 | 6.300 | 6.100 | 6.110 | 5.914 | 48,348,071 |
| Oct 16, 2024 | 5.950 | 6.260 | 5.950 | 6.190 | 5.991 | 77,743,033 |
| Oct 15, 2024 | 6.100 | 6.140 | 5.960 | 6.010 | 5.817 | 48,666,651 |
| Oct 14, 2024 | 5.920 | 6.140 | 5.870 | 6.030 | 5.837 | 61,229,200 |
| Oct 10, 2024 | 5.800 | 6.000 | 5.800 | 5.930 | 5.740 | 34,021,977 |
| Oct 9, 2024 | 5.950 | 5.960 | 5.700 | 5.770 | 5.585 | 69,332,738 |
| Oct 8, 2024 | 6.210 | 6.240 | 5.800 | 5.950 | 5.759 | 101,249,585 |
| Oct 7, 2024 | 6.200 | 6.240 | 6.140 | 6.210 | 6.011 | 26,499,898 |
| Oct 4, 2024 | 5.980 | 6.200 | 5.930 | 6.160 | 5.962 | 36,424,130 |
| Oct 3, 2024 | 6.200 | 6.200 | 5.940 | 6.050 | 5.856 | 26,622,805 |
| Oct 2, 2024 | 5.960 | 6.190 | 5.960 | 6.120 | 5.924 | 43,362,992 |
| Sep 30, 2024 | 5.990 | 6.080 | 5.830 | 5.960 | 5.769 | 75,701,622 |
| Sep 27, 2024 | 6.190 | 6.280 | 5.870 | 5.990 | 5.798 | 50,018,009 |
| Sep 26, 2024 | 6.000 | 6.150 | 5.900 | 6.140 | 5.943 | 44,521,875 |
| Sep 25, 2024 | 6.060 | 6.130 | 5.900 | 5.940 | 5.749 | 53,529,937 |
| Sep 24, 2024 | 5.530 | 5.880 | 5.530 | 5.860 | 5.672 | 46,447,981 |
| Sep 23, 2024 | 5.490 | 5.580 | 5.430 | 5.510 | 5.333 | 18,902,979 |
| Sep 20, 2024 | 5.370 | 5.470 | 5.360 | 5.440 | 5.266 | 25,256,261 |
| Sep 19, 2024 | 5.440 | 5.450 | 5.300 | 5.370 | 5.198 | 28,654,020 |
| Sep 17, 2024 | 5.230 | 5.430 | 5.230 | 5.410 | 5.236 | 12,741,023 |
| Sep 16, 2024 | 5.370 | 5.370 | 5.240 | 5.290 | 5.120 | 4,829,638 |
| Sep 13, 2024 | 5.250 | 5.340 | 5.230 | 5.300 | 5.130 | 26,284,712 |
| Sep 12, 2024 | 5.160 | 5.270 | 5.090 | 5.250 | 5.082 | 21,739,318 |
| Sep 11, 2024 | 5.240 | 5.240 | 5.080 | 5.140 | 4.975 | 26,758,622 |
| Sep 10, 2024 | 5.230 | 5.280 | 5.200 | 5.240 | 5.072 | 23,972,510 |
| Sep 9, 2024 | 5.330 | 5.330 | 5.180 | 5.230 | 5.062 | 33,200,648 |
| Sep 5, 2024 | 5.400 | 5.410 | 5.330 | 5.350 | 5.178 | 19,804,228 |
| Sep 4, 2024 | 5.500 | 5.500 | 5.370 | 5.410 | 5.236 | 33,012,767 |
| Sep 3, 2024 | 5.650 | 5.650 | 5.380 | 5.460 | 5.285 | 31,593,987 |
| Sep 2, 2024 | 5.650 | 5.700 | 5.560 | 5.630 | 5.449 | 25,732,132 |
| Aug 30, 2024 | 5.770 | 5.840 | 5.650 | 5.650 | 5.469 | 64,985,507 |
| Aug 29, 2024 | 6.160 | 6.160 | 5.750 | 5.790 | 5.604 | 55,507,861 |
| Aug 28, 2024 | 6.290 | 6.290 | 6.110 | 6.180 | 5.982 | 17,637,322 |
| Aug 27, 2024 | 6.230 | 6.300 | 6.150 | 6.290 | 6.088 | 21,558,453 |
| Aug 26, 2024 | 6.140 | 6.220 | 6.090 | 6.190 | 5.991 | 26,392,615 |
| Aug 23, 2024 | 6.100 | 6.150 | 6.040 | 6.140 | 5.943 | 18,322,627 |
| Aug 22, 2024 | 6.050 | 6.130 | 6.010 | 6.130 | 5.933 | 21,215,808 |
| Aug 21, 2024 | 6.060 | 6.100 | 5.980 | 6.050 | 5.856 | 21,184,370 |
| Aug 20, 2024 | 6.130 | 6.170 | 6.030 | 6.060 | 5.866 | 25,611,469 |
| Aug 19, 2024 | 6.070 | 6.150 | 5.980 | 6.110 | 5.914 | 19,598,837 |
| Aug 16, 2024 | 5.930 | 6.080 | 5.930 | 6.050 | 5.856 | 29,903,951 |
| Aug 15, 2024 | 5.820 | 5.940 | 5.770 | 5.930 | 5.740 | 15,011,860 |
| Aug 14, 2024 | 5.750 | 5.870 | 5.750 | 5.850 | 5.662 | 24,237,224 |
| Aug 13, 2024 | 5.780 | 5.810 | 5.730 | 5.750 | 5.566 | 14,731,114 |
| Aug 12, 2024 | 5.670 | 5.770 | 5.630 | 5.760 | 5.575 | 15,990,717 |
| Aug 9, 2024 | 5.660 | 5.700 | 5.610 | 5.670 | 5.488 | 14,155,099 |
| Aug 8, 2024 | 5.590 | 5.650 | 5.530 | 5.620 | 5.440 | 15,366,001 |
| Aug 7, 2024 | 5.540 | 5.620 | 5.540 | 5.590 | 5.411 | 7,921,739 |
| Aug 6, 2024 | 5.550 | 5.620 | 5.510 | 5.510 | 5.333 | 13,916,071 |
| Aug 5, 2024 | 5.600 | 5.620 | 5.450 | 5.530 | 5.353 | 33,509,640 |
| Aug 2, 2024 | 5.560 | 5.650 | 5.510 | 5.630 | 5.449 | 18,811,520 |
| Aug 1, 2024 | 5.680 | 5.710 | 5.570 | 5.600 | 5.420 | 18,455,535 |
| Jul 31, 2024 | 5.680 | 5.740 | 5.660 | 5.680 | 5.498 | 24,288,098 |
| Jul 30, 2024 | 5.690 | 5.710 | 5.630 | 5.650 | 5.469 | 14,746,619 |
| Jul 29, 2024 | 5.600 | 5.760 | 5.590 | 5.720 | 5.537 | 29,335,028 |
| Jul 26, 2024 | 5.650 | 5.720 | 5.550 | 5.590 | 5.411 | 15,108,952 |
| Jul 25, 2024 | 5.800 | 5.870 | 5.620 | 5.640 | 5.459 | 20,090,547 |
| Jul 24, 2024 | 5.730 | 5.870 | 5.730 | 5.810 | 5.624 | 20,569,544 |
| Jul 23, 2024 | 5.660 | 5.820 | 5.660 | 5.730 | 5.546 | 20,423,859 |
| Jul 22, 2024 | 5.620 | 5.690 | 5.510 | 5.660 | 5.478 | 18,963,744 |
| Jul 19, 2024 | 5.620 | 5.710 | 5.480 | 5.540 | 5.362 | 27,329,078 |
| Jul 18, 2024 | 5.600 | 5.700 | 5.580 | 5.650 | 5.469 | 19,653,019 |
| Jul 17, 2024 | 5.680 | 5.710 | 5.580 | 5.620 | 5.440 | 25,160,398 |
| Jul 16, 2024 | 5.820 | 5.870 | 5.680 | 5.680 | 5.498 | 16,363,555 |
| Jul 15, 2024 | 5.920 | 5.970 | 5.820 | 5.850 | 5.662 | 16,044,364 |
| Jul 12, 2024 | 5.770 | 5.920 | 5.770 | 5.900 | 5.711 | 18,774,289 |
| Jul 11, 2024 | 5.740 | 5.810 | 5.720 | 5.760 | 5.575 | 12,294,557 |
| Jul 10, 2024 | 5.780 | 5.820 | 5.720 | 5.740 | 5.556 | 17,787,135 |
| Jul 9, 2024 | 5.710 | 5.820 | 5.680 | 5.780 | 5.595 | 25,429,161 |
| Jul 8, 2024 | 5.710 | 5.770 | 5.670 | 5.700 | 5.517 | 27,469,187 |
| Jul 5, 2024 | 5.890 | 5.900 | 5.700 | 5.710 | 5.527 | 16,557,303 |
| Jul 4, 2024 | 5.760 | 5.910 | 5.760 | 5.840 | 5.653 | 15,526,437 |
| Jul 3, 2024 | 5.770 | 5.860 | 5.730 | 5.770 | 5.585 | 27,134,498 |
| Jul 2, 2024 | 0.411147 Dividend | |||||
| Jul 2, 2024 | 5.750 | 5.860 | 5.720 | 5.790 | 5.604 | 37,353,301 |
| Jun 28, 2024 | 5.980 | 6.180 | 5.970 | 6.130 | 5.535 | 49,729,135 |
| Jun 27, 2024 | 6.150 | 6.150 | 5.980 | 6.040 | 5.454 | 37,958,038 |
| Jun 26, 2024 | 6.110 | 6.160 | 6.100 | 6.150 | 5.553 | 29,499,661 |
| Jun 25, 2024 | 6.130 | 6.250 | 6.060 | 6.150 | 5.553 | 26,959,292 |
| Jun 24, 2024 | 6.120 | 6.150 | 6.050 | 6.130 | 5.535 | 13,686,147 |
| Jun 21, 2024 | 6.220 | 6.290 | 6.120 | 6.120 | 5.526 | 40,720,475 |
| Jun 20, 2024 | 6.230 | 6.300 | 6.190 | 6.250 | 5.644 | 25,029,858 |
| Jun 19, 2024 | 5.980 | 6.250 | 5.980 | 6.230 | 5.626 | 27,801,833 |
| Jun 18, 2024 | 5.860 | 6.020 | 5.840 | 5.980 | 5.400 | 15,753,420 |
| Jun 17, 2024 | 5.850 | 5.980 | 5.810 | 5.870 | 5.301 | 15,903,026 |
| Jun 14, 2024 | 5.840 | 5.960 | 5.810 | 5.860 | 5.292 | 34,991,800 |
| Jun 13, 2024 | 5.800 | 5.880 | 5.780 | 5.840 | 5.274 | 17,769,600 |
| Jun 12, 2024 | 5.900 | 5.910 | 5.750 | 5.800 | 5.237 | 30,735,813 |
| Jun 11, 2024 | 5.990 | 5.990 | 5.830 | 5.890 | 5.319 | 38,948,891 |
| Jun 7, 2024 | 5.960 | 6.020 | 5.920 | 5.990 | 5.409 | 26,933,845 |
| Jun 6, 2024 | 6.000 | 6.070 | 5.890 | 5.930 | 5.355 | 29,120,936 |
| Jun 5, 2024 | 6.010 | 6.160 | 5.960 | 6.000 | 5.418 | 37,450,482 |
| Jun 4, 2024 | 5.960 | 6.020 | 5.910 | 5.950 | 5.373 | 32,764,472 |
| Jun 3, 2024 | 5.890 | 6.050 | 5.890 | 5.960 | 5.382 | 27,185,158 |
| May 31, 2024 | 5.910 | 6.000 | 5.860 | 5.890 | 5.319 | 52,874,365 |
| May 30, 2024 | 6.010 | 6.010 | 5.810 | 5.880 | 5.310 | 31,967,338 |
| May 29, 2024 | 6.120 | 6.160 | 5.950 | 6.010 | 5.427 | 29,368,606 |
| May 28, 2024 | 6.120 | 6.190 | 6.090 | 6.130 | 5.535 | 20,578,134 |
| May 27, 2024 | 6.080 | 6.170 | 6.060 | 6.130 | 5.535 | 14,329,478 |
| May 24, 2024 | 6.100 | 6.190 | 6.030 | 6.080 | 5.490 | 19,694,109 |
| May 23, 2024 | 6.250 | 6.260 | 6.070 | 6.150 | 5.553 | 23,590,684 |
| May 22, 2024 | 6.180 | 6.320 | 6.180 | 6.250 | 5.644 | 17,518,224 |
| May 21, 2024 | 6.270 | 6.290 | 6.180 | 6.240 | 5.635 | 16,148,940 |
| May 20, 2024 | 6.220 | 6.330 | 6.170 | 6.270 | 5.662 | 19,345,194 |
| May 17, 2024 | 6.230 | 6.250 | 6.170 | 6.220 | 5.617 | 29,566,141 |
| May 16, 2024 | 6.000 | 6.250 | 6.000 | 6.230 | 5.626 | 39,461,797 |
| May 14, 2024 | 6.080 | 6.080 | 5.970 | 5.990 | 5.409 | 24,890,816 |
| May 13, 2024 | 6.010 | 6.100 | 5.980 | 6.070 | 5.481 | 30,861,927 |
| May 10, 2024 | 5.750 | 6.050 | 5.740 | 6.010 | 5.427 | 54,762,795 |
| May 9, 2024 | 5.700 | 5.750 | 5.660 | 5.740 | 5.183 | 20,852,259 |
Related Tickers
1288.HK ABC
4.850
+2.11%
1398.HK ICBC
5.460
+0.74%
0939.HK CCB
6.650
+0.61%
3988.HK Bank of China Limited
4.520
+0.67%
0005.HK HSBC HOLDINGS
87.500
+1.33%
601398.SS Industrial and Commercial Bank of China Limited
7.17
+0.84%
2888.HK Standard Chartered PLC
110.900
+1.93%
601939.SS China Construction Bank Corporation
9.24
+1.54%
ANZ.AX ANZ Group Holdings Limited
28.98
-1.43%
HSBA.L HSBC Holdings plc
849.20
+0.66%