3328.HK - Bank of Communications Co., Ltd.

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20196.1206.2406.1006.1306.13023,836,493
May 17, 20196.2306.2306.0606.0706.07025,663,206
May 16, 20196.1006.1906.0806.1706.17025,709,998
May 15, 20196.1106.2206.1106.1406.14027,022,088
May 14, 20196.0206.2006.0206.1706.17042,186,204
May 10, 20196.2006.2906.1206.1706.17033,827,386
May 09, 20196.3606.4006.1506.2006.20039,607,284
May 08, 20196.4906.5106.3606.4006.40044,338,520
May 07, 20196.5206.6306.5006.6206.62039,405,988
May 06, 20196.6006.6006.4106.5206.52029,819,745
May 03, 20196.5006.6706.4906.6506.65018,621,138
May 02, 20196.6506.6506.5606.5806.58012,555,290
Apr 30, 20196.6206.6806.6006.6106.61027,399,125
Apr 29, 20196.7006.7306.6306.7106.71017,079,050
Apr 26, 20196.6706.6706.6106.6506.65023,562,474
Apr 25, 20196.7006.7006.5806.6206.62019,619,052
Apr 24, 20196.6806.7006.5706.6106.61018,485,952
Apr 23, 20196.5206.6306.5206.6006.60027,243,699
Apr 18, 20196.6706.7206.6506.7206.72020,605,483
Apr 17, 20196.6906.7306.6206.7106.71019,020,842
Apr 16, 20196.5606.6906.5106.6606.66021,812,490
Apr 15, 20196.5206.6306.5106.5406.54023,267,800
Apr 12, 20196.6006.6006.4506.5106.51012,885,481
Apr 11, 20196.6006.6406.5006.5406.54015,622,049
Apr 10, 20196.6006.6506.5606.6406.64023,859,238
Apr 09, 20196.6606.6606.5806.6406.64020,284,319
Apr 08, 20196.6206.6506.5906.6206.62020,687,889
Apr 04, 20196.4506.6306.4206.5706.57036,812,982
Apr 03, 20196.3206.5006.2706.4406.44074,582,249
Apr 02, 20196.4706.4806.4106.4706.47030,792,252
Apr 01, 20196.4306.5606.4306.5106.51033,128,356
Mar 29, 20196.4806.5206.4206.4306.43038,758,053
Mar 28, 20196.4006.4706.3606.4306.43023,265,182
Mar 27, 20196.4006.4906.4006.4206.42020,694,940
Mar 26, 20196.5006.5106.4006.4206.42013,403,637
Mar 25, 20196.5206.5206.4206.4606.46028,954,519
Mar 22, 20196.6606.6606.4806.5506.55026,267,740
Mar 21, 20196.6106.6106.5306.5606.56020,931,363
Mar 20, 20196.6006.6606.5606.5806.58021,910,512
Mar 19, 20196.6606.7406.6306.6406.64022,874,009
Mar 18, 20196.7306.7306.6006.6906.69028,750,573
Mar 15, 20196.5406.7006.5406.7006.70056,122,686
Mar 14, 20196.6106.6106.5506.5806.58014,948,700
Mar 13, 20196.5606.6106.5306.5906.59025,101,389
Mar 12, 20196.5606.6406.5606.6006.60027,726,384
Mar 11, 20196.5706.6006.5106.5506.55023,470,414
Mar 08, 20196.6606.7206.5206.5306.53052,197,860
Mar 07, 20196.8306.8306.7206.7206.72021,935,188
Mar 06, 20196.8106.8706.7106.7906.79028,156,869
Mar 05, 20196.8006.9006.7306.8606.86040,550,398
Mar 04, 20196.6307.0606.6206.9006.900104,353,611
Mar 01, 20196.5606.7006.5606.6306.63023,627,808
Feb 28, 20196.6906.7406.5906.5906.59028,072,630
Feb 27, 20196.7506.7906.6806.7106.71022,495,299
Feb 26, 20196.7506.7506.6306.6706.67020,571,605
Feb 25, 20196.5506.7206.5506.7006.70042,261,266
Feb 22, 20196.6106.6406.5806.5906.59026,189,607
Feb 21, 20196.5506.6006.5006.5906.59025,339,798
Feb 20, 20196.6106.6206.5406.5606.56027,537,120
Feb 19, 20196.6206.6206.5306.5506.55015,320,995
Feb 18, 20196.5906.6306.5406.5606.56014,629,259
Feb 15, 20196.5606.6506.4806.5106.51018,912,555
Feb 14, 20196.5406.6406.5406.6306.63021,741,145
Feb 13, 20196.5606.6206.5306.6106.61029,448,132
Feb 12, 20196.5806.5806.4506.5006.50028,366,954
Feb 11, 20196.5806.6006.4906.5806.58020,920,906
Feb 08, 20196.4806.6106.4806.5806.58026,518,191
Feb 04, 20196.5506.6306.5506.6106.61013,278,349
Feb 01, 20196.6806.7006.5606.6006.60021,976,018
Jan 31, 20196.5706.6506.5206.6506.65027,852,464
Jan 30, 20196.5706.5706.4606.5206.52034,611,275
Jan 29, 20196.5506.5606.4606.5506.55030,273,967
Jan 28, 20196.4306.5506.4306.5206.52037,739,308
Jan 25, 20196.4306.4906.4006.4806.48028,863,578
Jan 24, 20196.4906.4906.3906.4306.43024,523,454
Jan 23, 20196.4706.4806.4106.4506.45024,303,635
Jan 22, 20196.4306.4606.3506.4206.42025,033,123
Jan 21, 20196.4506.4506.3706.4406.44031,341,611
Jan 18, 20196.4006.4206.3606.3906.39021,818,587
Jan 17, 20196.4406.4406.2806.3406.34027,322,047
Jan 16, 20196.3606.4406.3306.4306.43033,311,759
Jan 15, 20196.3506.4606.3406.4406.44041,119,287
Jan 14, 20196.3006.3406.2606.3406.34040,311,340
Jan 11, 20196.2006.3006.2006.3006.30039,376,252
Jan 10, 20196.3206.3206.1606.1906.19028,669,961
Jan 09, 20196.2006.3106.1706.2406.24051,421,695
Jan 08, 20196.1006.1506.0906.1506.15026,833,615
Jan 07, 20196.1106.1306.0706.1106.11018,998,043
Jan 04, 20196.0006.0805.9506.0506.05022,887,788
Jan 03, 20195.9606.0005.9006.0006.00019,358,690
Jan 02, 20196.0906.1105.8805.9605.96028,331,316
Dec 31, 20186.0806.1106.0406.1106.11016,128,646
Dec 28, 20186.0806.0806.0006.0306.03020,263,552
Dec 27, 20185.9806.0205.9206.0006.00032,236,039
Dec 24, 20185.8305.9405.8305.9405.94012,526,247
Dec 21, 20185.8805.9105.8305.9105.91028,794,116
Dec 20, 20185.9405.9405.8005.8805.88024,117,237
Dec 19, 20185.9405.9405.8605.9405.94020,546,133
Dec 18, 20185.8505.9405.8205.8505.85029,321,609
Dec 17, 20185.8405.8905.7905.8205.82021,143,414
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...