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

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20195.8405.8805.8305.8705.87014,754,059
Jul 16, 20195.8505.9105.8505.8905.89015,919,054
Jul 15, 20195.8805.9305.8305.8905.89024,340,991
Jul 12, 20195.8805.9805.8805.9405.94013,409,424
Jul 11, 20195.9306.0005.9005.9705.97020,649,839
Jul 10, 20195.8705.9005.8305.8605.86015,642,686
Jul 09, 20195.9205.9505.8605.8605.86015,191,568
Jul 08, 20195.9605.9605.8605.8905.89011,620,087
Jul 05, 20195.9806.0105.9405.9805.9809,616,143
Jul 04, 20196.0206.0505.9805.9805.9807,915,194
Jul 03, 20196.0406.0405.9806.0106.01014,175,450
Jul 02, 20196.0006.0906.0006.0506.05028,541,893
Jun 28, 20195.9506.0005.9105.9305.93022,847,980
Jun 27, 20195.9406.0105.9005.9805.98035,442,137
Jun 26, 20195.8605.9505.8405.9305.93043,791,001
Jun 25, 20196.2006.2005.9105.9505.95042,704,121
Jun 25, 20190.340888 Dividend
Jun 24, 20196.4906.5606.4606.5206.17914,270,260
Jun 21, 20196.4806.4906.4206.4606.12236,850,278
Jun 20, 20196.4806.5006.4206.4606.12214,804,491
Jun 19, 20196.5006.5006.3506.4406.10329,563,932
Jun 18, 20196.3206.3506.2606.3305.99913,895,602
Jun 17, 20196.2506.3306.2506.2505.92313,161,525
Jun 14, 20196.2306.3006.2306.2605.93322,863,263
Jun 13, 20196.2006.3206.2006.3005.97121,381,693
Jun 12, 20196.3406.3506.2106.2405.91422,430,547
Jun 11, 20196.2406.3106.2206.3005.97119,568,382
Jun 10, 20196.1606.3006.1606.2405.91424,538,595
Jun 06, 20196.1506.2506.1406.2205.89525,702,126
Jun 05, 20196.1806.2006.1306.1705.84724,308,787
Jun 04, 20196.0606.1406.0606.1105.79117,469,660
Jun 03, 20196.1106.1406.0606.0605.74320,097,842
May 31, 20196.1606.2306.1106.1405.81920,596,433
May 30, 20196.1106.2006.0706.1705.84724,548,709
May 29, 20196.0506.1206.0506.0505.73434,634,689
May 28, 20196.0706.1506.0506.0905.77239,362,365
May 27, 20196.1806.1806.0906.1205.80011,100,309
May 24, 20196.1906.2106.1306.1705.84714,776,903
May 23, 20196.1106.1706.0806.1205.80016,423,919
May 22, 20196.1906.2206.1206.1305.81016,590,589
May 21, 20196.1506.2206.1106.1605.83819,209,560
May 20, 20196.1206.2406.1006.1305.81023,836,493
May 17, 20196.2306.2306.0606.0705.75325,663,206
May 16, 20196.1006.1906.0806.1705.84725,709,998
May 15, 20196.1106.2206.1106.1405.81927,022,088
May 14, 20196.0206.2006.0206.1705.84742,186,204
May 10, 20196.2006.2906.1206.1705.84733,827,386
May 09, 20196.3606.4006.1506.2005.87639,607,284
May 08, 20196.4906.5106.3606.4006.06544,338,520
May 07, 20196.5206.6306.5006.6206.27439,405,988
May 06, 20196.6006.6006.4106.5206.17929,819,745
Apr 30, 20196.6206.6806.6006.6106.26427,399,125
Apr 29, 20196.7006.7306.6306.7106.35917,079,050
Apr 26, 20196.6706.6706.6106.6506.30223,562,474
Apr 25, 20196.7006.7006.5806.6206.27419,619,052
Apr 24, 20196.6806.7006.5706.6106.26418,485,952
Apr 23, 20196.5206.6306.5206.6006.25527,243,699
Apr 18, 20196.6706.7206.6506.7206.36920,605,483
Apr 17, 20196.6906.7306.6206.7106.35919,020,842
Apr 16, 20196.5606.6906.5106.6606.31221,812,490
Apr 15, 20196.5206.6306.5106.5406.19823,267,800
Apr 12, 20196.6006.6006.4506.5106.17012,885,481
Apr 11, 20196.6006.6406.5006.5406.19815,622,049
Apr 10, 20196.6006.6506.5606.6406.29323,859,238
Apr 09, 20196.6606.6606.5806.6406.29320,284,319
Apr 08, 20196.6206.6506.5906.6206.27420,687,889
Apr 04, 20196.4506.6306.4206.5706.22636,812,982
Apr 03, 20196.3206.5006.2706.4406.10374,582,249
Apr 02, 20196.4706.4806.4106.4706.13230,792,252
Apr 01, 20196.4306.5606.4306.5106.17033,128,356
Mar 29, 20196.4806.5206.4206.4306.09438,758,053
Mar 28, 20196.4006.4706.3606.4306.09423,265,182
Mar 27, 20196.4006.4906.4006.4206.08420,694,940
Mar 26, 20196.5006.5106.4006.4206.08413,403,637
Mar 25, 20196.5206.5206.4206.4606.12228,954,519
Mar 22, 20196.6606.6606.4806.5506.20826,267,740
Mar 21, 20196.6106.6106.5306.5606.21720,931,363
Mar 20, 20196.6006.6606.5606.5806.23621,910,512
Mar 19, 20196.6606.7406.6306.6406.29322,874,009
Mar 18, 20196.7306.7306.6006.6906.34028,750,573
Mar 15, 20196.5406.7006.5406.7006.35056,122,686
Mar 14, 20196.6106.6106.5506.5806.23614,948,700
Mar 13, 20196.5606.6106.5306.5906.24525,101,389
Mar 12, 20196.5606.6406.5606.6006.25527,726,384
Mar 11, 20196.5706.6006.5106.5506.20823,470,414
Mar 08, 20196.6606.7206.5206.5306.18952,197,860
Mar 07, 20196.8306.8306.7206.7206.36921,935,188
Mar 06, 20196.8106.8706.7106.7906.43528,156,869
Mar 05, 20196.8006.9006.7306.8606.50140,550,398
Mar 04, 20196.6307.0606.6206.9006.539104,353,611
Mar 01, 20196.5606.7006.5606.6306.28323,627,808
Feb 28, 20196.6906.7406.5906.5906.24528,072,630
Feb 27, 20196.7506.7906.6806.7106.35922,495,299
Feb 26, 20196.7506.7506.6306.6706.32120,571,605
Feb 25, 20196.5506.7206.5506.7006.35042,261,266
Feb 22, 20196.6106.6406.5806.5906.24526,189,607
Feb 21, 20196.5506.6006.5006.5906.24525,339,798
Feb 20, 20196.6106.6206.5406.5606.21727,537,120
Feb 19, 20196.6206.6206.5306.5506.20815,320,995
Feb 18, 20196.5906.6306.5406.5606.21714,629,259
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...