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

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 20205.1405.1405.0805.0905.09027,015,473
Feb 21, 20205.1905.2205.1505.1705.17021,139,832
Feb 20, 20205.1805.2205.1705.2005.20014,298,676
Feb 19, 20205.1505.2305.1405.2105.21020,776,778
Feb 18, 20205.1905.2105.1505.1605.16019,939,893
Feb 17, 20205.1405.2405.1305.2205.22018,834,408
Feb 14, 20205.0905.1905.0905.1405.14016,199,347
Feb 13, 20205.1105.1505.1105.1105.11017,846,664
Feb 12, 20205.1005.1505.0705.1305.13021,452,056
Feb 11, 20205.1105.1505.0705.1205.12020,542,314
Feb 10, 20205.0505.0805.0205.0505.05012,638,600
Feb 07, 20205.0405.1205.0405.0905.09018,994,886
Feb 06, 20205.0705.1305.0205.0905.09035,582,354
Feb 05, 20204.9505.0404.9505.0105.01030,441,541
Feb 04, 20204.9005.0304.9005.0205.02021,329,368
Feb 03, 20204.9805.0504.9304.9604.96030,123,710
Jan 31, 20205.0205.0505.0005.0005.00024,565,561
Jan 30, 20205.0505.1005.0105.0205.02030,641,399
Jan 29, 20205.0805.1605.0605.0705.07032,749,307
Jan 24, 20205.2505.3005.2405.2805.2804,583,530
Jan 23, 20205.2505.2905.2505.2705.27016,401,085
Jan 22, 20205.3105.3605.3005.3505.35015,441,983
Jan 21, 20205.3605.3905.3005.3105.31033,346,997
Jan 20, 20205.4705.5205.4405.4405.4409,052,383
Jan 17, 20205.4305.5105.4305.4905.49011,769,635
Jan 16, 20205.5205.5205.4205.4505.45016,603,073
Jan 15, 20205.4505.5205.4505.4805.48020,143,823
Jan 14, 20205.5505.5505.4705.4805.48013,497,287
Jan 13, 20205.5405.5905.4805.5205.52016,616,873
Jan 10, 20205.4805.5205.4505.4805.48017,024,402
Jan 09, 20205.4505.5105.4405.5105.51018,739,749
Jan 08, 20205.3805.4405.3505.4005.40023,419,645
Jan 07, 20205.5105.5805.5005.5005.50015,974,851
Jan 06, 20205.5405.5805.4805.5205.52015,993,051
Jan 03, 20205.6805.6805.5805.5805.58014,462,814
Jan 02, 20205.5305.6205.5305.6105.61012,583,209
Dec 31, 20195.6005.6005.5405.5405.5407,946,610
Dec 30, 20195.6105.6205.5705.5805.58016,566,129
Dec 27, 20195.5505.6105.5105.5905.59013,771,766
Dec 24, 20195.5005.5305.4605.5005.5003,829,498
Dec 23, 20195.4805.5405.4705.5005.50015,094,269
Dec 20, 20195.4605.5405.4605.4805.48034,614,927
Dec 19, 20195.5205.5205.4405.5105.51027,731,135
Dec 18, 20195.4705.5305.4705.5005.50029,578,717
Dec 17, 20195.3305.5205.3305.5105.51029,745,183
Dec 16, 20195.3705.4105.3605.3605.36017,496,618
Dec 13, 20195.3705.4405.3505.4205.42028,581,939
Dec 12, 20195.2505.3305.2405.3005.30032,526,580
Dec 11, 20195.1405.2705.1305.2405.24024,257,651
Dec 10, 20195.1605.2005.1305.1805.1809,630,259
Dec 09, 20195.1505.2105.1305.1905.19022,584,650
Dec 06, 20195.1305.1605.1005.1605.16014,862,290
Dec 05, 20195.1005.1305.0905.0905.09010,661,421
Dec 04, 20195.1105.1205.0805.0905.09018,232,467
Dec 03, 20195.1305.1305.0805.1205.12010,654,940
Dec 02, 20195.1405.1605.1105.1305.13017,345,472
Nov 29, 20195.2305.2305.1305.1405.14027,409,784
Nov 28, 20195.2705.3005.2605.2805.2809,518,245
Nov 27, 20195.3405.3405.2705.2705.27017,215,797
Nov 26, 20195.3005.3305.2705.3005.30039,819,151
Nov 25, 20195.2505.3105.2405.2805.28016,817,037
Nov 22, 20195.1805.2105.1605.2005.20017,116,699
Nov 21, 20195.1805.2405.1305.1805.18026,457,229
Nov 20, 20195.2205.2405.1905.2405.24027,672,334
Nov 19, 20195.2105.2905.2105.2805.28013,414,716
Nov 18, 20195.2405.2505.1905.2305.23012,429,279
Nov 15, 20195.2405.2605.1905.1905.1909,002,883
Nov 14, 20195.2205.2505.1605.1905.19016,877,883
Nov 13, 20195.3605.3605.2105.2705.27018,443,585
Nov 12, 20195.3705.3805.3105.3605.36015,305,926
Nov 11, 20195.4605.4805.3205.3405.34017,889,349
Nov 08, 20195.5005.5305.4505.5105.51015,021,830
Nov 07, 20195.4505.5705.4505.5305.53018,583,650
Nov 06, 20195.4405.5005.4405.4705.47011,314,920
Nov 05, 20195.4705.4905.4305.4905.49021,186,521
Nov 04, 20195.4905.5005.4505.4905.49016,104,519
Nov 01, 20195.3605.4305.3205.4305.43017,852,908
Oct 31, 20195.3205.3605.3105.3605.36016,656,793
Oct 30, 20195.3605.3605.2805.3105.31016,186,336
Oct 29, 20195.4205.4205.3205.3605.36015,936,367
Oct 28, 20195.3905.4105.3505.3805.38012,389,296
Oct 25, 20195.3705.4405.3005.3505.35016,515,531
Oct 24, 20195.3105.4005.3005.3905.39015,956,170
Oct 23, 20195.3305.3505.2805.3305.33010,607,961
Oct 22, 20195.3705.3705.3205.3505.3509,393,652
Oct 21, 20195.2505.3505.2505.3205.32011,424,139
Oct 18, 20195.3605.3805.2805.2805.28017,071,200
Oct 17, 20195.2605.3605.2405.3605.36018,791,547
Oct 16, 20195.2705.3005.2505.2905.29014,163,412
Oct 15, 20195.2805.2805.2305.2605.26024,269,284
Oct 14, 20195.1905.2805.1705.2505.25027,474,329
Oct 11, 20195.0905.1805.0805.1805.18020,361,518
Oct 10, 20195.0805.1205.0505.0505.05016,746,433
Oct 09, 20195.0505.1505.0505.0705.07018,833,986
Oct 08, 20195.0705.1705.0505.0505.05024,292,389
Oct 04, 20195.1505.1505.0605.0805.08016,734,391
Oct 03, 20195.0705.1605.0705.1605.16013,702,624
Oct 02, 20195.0605.1405.0305.1105.11012,482,737
Sep 30, 20195.0305.1505.0205.1205.12016,925,530
Sep 27, 20195.1005.1305.0605.0805.08012,013,771
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...