U.S. Markets closed

Bank of Communications Co., Ltd. (3328.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
5.630-0.070 (-1.228%)
At close: 4:08PM HKT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20175.645.665.625.635.6322,434,491
Aug 17, 20175.715.755.675.705.7018,536,201
Aug 16, 20175.705.765.695.735.7316,169,546
Aug 15, 20175.655.775.655.715.7129,764,764
Aug 14, 20175.725.725.655.685.6815,269,748
Aug 11, 20175.725.735.635.655.6549,528,545
Aug 10, 20175.845.845.735.755.7531,201,218
Aug 09, 20175.835.875.785.825.8224,123,157
Aug 08, 20175.895.915.815.885.8821,902,441
Aug 07, 20175.935.945.885.905.9013,102,927
Aug 04, 20175.895.935.895.905.9017,180,097
Aug 03, 20175.875.935.875.905.9028,382,131
Aug 02, 20175.895.965.895.925.9247,952,131
Aug 01, 20175.805.905.785.875.8754,428,904
Jul 31, 20175.785.795.755.795.7916,997,992
Jul 28, 20175.745.785.735.765.7621,975,039
Jul 27, 20175.785.825.775.785.7828,127,445
Jul 26, 20175.815.845.765.775.7724,184,887
Jul 25, 20175.735.825.735.785.7820,007,393
Jul 24, 20175.745.805.705.775.7734,265,770
Jul 21, 20175.735.755.705.725.7221,626,555
Jul 20, 20175.715.795.715.725.7224,117,106
Jul 19, 20175.725.775.725.745.7420,503,123
Jul 18, 20175.725.795.685.715.7132,804,744
Jul 17, 20175.745.835.705.745.7476,676,020
Jul 14, 20175.705.735.685.705.7022,078,964
Jul 13, 20175.755.775.695.695.6937,422,457
Jul 12, 20175.605.735.605.675.6762,078,779
Jul 11, 20175.505.625.505.585.5843,016,182
Jul 10, 20175.515.545.485.495.4925,121,659
Jul 07, 20175.505.545.495.505.5022,964,680
Jul 06, 20175.535.565.505.535.5328,074,405
Jul 05, 20175.535.555.495.525.5214,989,316
Jul 04, 20175.545.595.485.525.5226,149,755
Jul 03, 20175.475.585.475.565.5625,206,305
Jun 30, 20175.515.565.495.515.5136,279,514
Jun 29, 20175.585.605.555.575.5727,447,488
Jun 28, 20175.555.595.535.565.5633,018,660
Jun 27, 20175.665.675.585.605.6018,188,911
Jun 26, 20175.695.695.615.645.6442,140,849
Jun 26, 20170.2715 Dividend
Jun 23, 20175.925.955.895.915.6445,852,545
Jun 22, 20175.785.965.785.875.6048,927,710
Jun 21, 20175.775.825.755.785.5132,533,035
Jun 20, 20175.825.845.775.805.5329,033,293
Jun 19, 20175.775.855.775.815.5423,614,221
Jun 16, 20175.755.805.755.795.5221,974,210
Jun 15, 20175.805.805.755.765.5036,823,639
Jun 14, 20175.835.865.805.835.5628,197,128
Jun 13, 20175.825.875.815.865.5931,907,127
Jun 12, 20175.865.885.815.825.5518,577,991
Jun 09, 20175.885.895.805.875.6061,931,417
Jun 08, 20175.935.935.885.905.6315,280,954
Jun 07, 20175.905.935.865.925.6538,387,405
Jun 06, 20175.925.985.925.955.6816,745,785
Jun 05, 20176.046.045.925.965.6930,794,067
Jun 02, 20176.006.055.986.015.7350,133,241
Jun 01, 20176.066.065.965.985.7136,776,102
May 31, 20176.026.066.006.045.7633,587,901
May 29, 20176.056.056.006.025.749,068,570
May 26, 20176.026.045.976.015.7320,286,952
May 25, 20175.946.025.925.985.7129,545,599
May 24, 20175.835.915.835.905.6317,841,848
May 23, 20175.835.925.815.885.6123,356,475
May 22, 20175.855.885.805.865.5929,265,417
May 19, 20175.855.865.805.835.5615,247,929
May 18, 20175.885.885.815.845.5735,400,330
May 17, 20175.975.975.895.915.6415,732,810
May 16, 20175.955.965.885.925.6528,311,166
May 15, 20175.945.985.905.955.6829,939,687
May 12, 20175.865.925.865.905.6329,139,534
May 11, 20175.905.965.865.885.6135,748,693
May 10, 20175.885.975.865.895.6239,288,623
May 09, 20175.815.875.735.875.6025,227,842
May 08, 20175.765.835.715.815.5425,993,096
May 05, 20175.855.855.755.785.5131,226,586
May 04, 20175.935.935.855.895.6224,025,873
May 02, 20175.996.055.915.935.6619,824,955
Apr 28, 20176.056.055.965.995.7114,092,026
Apr 27, 20176.106.116.006.045.7625,520,315
Apr 26, 20176.106.126.076.115.8326,900,269
Apr 25, 20175.976.135.916.105.8245,947,257
Apr 24, 20175.875.965.865.935.6620,228,772
Apr 21, 20175.835.915.815.865.5921,000,480
Apr 20, 20175.785.825.755.825.5527,988,885
Apr 19, 20175.815.865.725.785.5127,511,619
Apr 18, 20175.945.985.825.835.5619,099,321
Apr 13, 20175.945.975.905.945.6718,541,417
Apr 12, 20175.855.965.855.965.6914,261,780
Apr 11, 20175.915.975.865.915.6420,606,393
Apr 10, 20175.955.965.895.945.6711,926,511
Apr 07, 20175.965.965.855.925.6528,661,104
Apr 06, 20175.945.985.935.955.6818,905,284
Apr 05, 20176.076.135.936.015.7358,676,105
Apr 03, 20176.106.146.056.075.7916,368,817
Mar 31, 20176.026.055.996.045.7620,296,037
Mar 30, 20176.106.116.026.065.7817,788,669
Mar 29, 20176.176.176.076.095.8122,529,283
Mar 28, 20176.116.156.086.095.8117,266,327
Mar 27, 20176.096.146.026.055.7720,199,543
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...