Advertisement
Bank of Communications Co., Ltd. (3328.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 6.160 | 6.190 | 6.070 | 6.110 | 6.110 | 24,571,441 |
| Oct 21, 2024 | 6.200 | 6.240 | 6.130 | 6.160 | 6.160 | 37,442,679 |
| Oct 18, 2024 | 6.110 | 6.280 | 6.110 | 6.280 | 6.280 | 53,240,665 |
| Oct 17, 2024 | 6.190 | 6.300 | 6.100 | 6.110 | 6.110 | 48,348,071 |
| Oct 16, 2024 | 5.950 | 6.260 | 5.950 | 6.190 | 6.190 | 77,743,033 |
| Oct 15, 2024 | 6.100 | 6.140 | 5.960 | 6.010 | 6.010 | 48,666,651 |
| Oct 14, 2024 | 5.920 | 6.140 | 5.870 | 6.030 | 6.030 | 61,229,200 |
| Oct 10, 2024 | 5.800 | 6.000 | 5.800 | 5.930 | 5.930 | 34,021,977 |
| Oct 09, 2024 | 5.950 | 5.960 | 5.700 | 5.770 | 5.770 | 69,332,738 |
| Oct 08, 2024 | 6.210 | 6.240 | 5.800 | 5.950 | 5.950 | 101,249,585 |
| Oct 07, 2024 | 6.200 | 6.240 | 6.140 | 6.210 | 6.210 | 26,499,898 |
| Oct 04, 2024 | 5.980 | 6.200 | 5.930 | 6.160 | 6.160 | 36,424,130 |
| Oct 03, 2024 | 6.200 | 6.200 | 5.940 | 6.050 | 6.050 | 26,622,805 |
| Oct 02, 2024 | 5.960 | 6.190 | 5.960 | 6.120 | 6.120 | 43,362,992 |
| Sep 30, 2024 | 5.990 | 6.080 | 5.830 | 5.960 | 5.960 | 75,701,622 |
| Sep 27, 2024 | 6.190 | 6.280 | 5.870 | 5.990 | 5.990 | 50,018,009 |
| Sep 26, 2024 | 6.000 | 6.150 | 5.900 | 6.140 | 6.140 | 44,521,875 |
| Sep 25, 2024 | 6.060 | 6.130 | 5.900 | 5.940 | 5.940 | 53,529,937 |
| Sep 24, 2024 | 5.530 | 5.880 | 5.530 | 5.860 | 5.860 | 46,447,981 |
| Sep 23, 2024 | 5.490 | 5.580 | 5.430 | 5.510 | 5.510 | 18,902,979 |
| Sep 20, 2024 | 5.370 | 5.470 | 5.360 | 5.440 | 5.440 | 25,256,261 |
| Sep 19, 2024 | 5.440 | 5.450 | 5.300 | 5.370 | 5.370 | 28,654,020 |
| Sep 17, 2024 | 5.230 | 5.430 | 5.230 | 5.410 | 5.410 | 12,741,023 |
| Sep 16, 2024 | 5.370 | 5.370 | 5.240 | 5.290 | 5.290 | 4,829,638 |
| Sep 13, 2024 | 5.250 | 5.340 | 5.230 | 5.300 | 5.300 | 26,284,712 |
| Sep 12, 2024 | 5.160 | 5.270 | 5.090 | 5.250 | 5.250 | 21,739,318 |
| Sep 11, 2024 | 5.240 | 5.240 | 5.080 | 5.140 | 5.140 | 26,758,622 |
| Sep 10, 2024 | 5.230 | 5.280 | 5.200 | 5.240 | 5.240 | 23,972,510 |
| Sep 09, 2024 | 5.330 | 5.330 | 5.180 | 5.230 | 5.230 | 33,200,648 |
| Sep 05, 2024 | 5.400 | 5.410 | 5.330 | 5.350 | 5.350 | 19,804,228 |
| Sep 04, 2024 | 5.500 | 5.500 | 5.370 | 5.410 | 5.410 | 33,012,767 |
| Sep 03, 2024 | 5.650 | 5.650 | 5.380 | 5.460 | 5.460 | 31,593,987 |
| Sep 02, 2024 | 5.650 | 5.700 | 5.560 | 5.630 | 5.630 | 25,732,132 |
| Aug 30, 2024 | 5.770 | 5.840 | 5.650 | 5.650 | 5.650 | 64,985,507 |
| Aug 29, 2024 | 6.160 | 6.160 | 5.750 | 5.790 | 5.790 | 55,507,861 |
| Aug 28, 2024 | 6.290 | 6.290 | 6.110 | 6.180 | 6.180 | 17,637,322 |
| Aug 27, 2024 | 6.230 | 6.300 | 6.150 | 6.290 | 6.290 | 21,558,453 |
| Aug 26, 2024 | 6.140 | 6.220 | 6.090 | 6.190 | 6.190 | 26,392,615 |
| Aug 23, 2024 | 6.100 | 6.150 | 6.040 | 6.140 | 6.140 | 18,322,627 |
| Aug 22, 2024 | 6.050 | 6.130 | 6.010 | 6.130 | 6.130 | 21,215,808 |
| Aug 21, 2024 | 6.060 | 6.100 | 5.980 | 6.050 | 6.050 | 21,184,370 |
| Aug 20, 2024 | 6.130 | 6.170 | 6.030 | 6.060 | 6.060 | 25,611,469 |
| Aug 19, 2024 | 6.070 | 6.150 | 5.980 | 6.110 | 6.110 | 19,598,837 |
| Aug 16, 2024 | 5.930 | 6.080 | 5.930 | 6.050 | 6.050 | 29,903,951 |
| Aug 15, 2024 | 5.820 | 5.940 | 5.770 | 5.930 | 5.930 | 15,011,860 |
| Aug 14, 2024 | 5.750 | 5.870 | 5.750 | 5.850 | 5.850 | 24,237,224 |
| Aug 13, 2024 | 5.780 | 5.810 | 5.730 | 5.750 | 5.750 | 14,731,114 |
| Aug 12, 2024 | 5.670 | 5.770 | 5.630 | 5.760 | 5.760 | 15,990,717 |
| Aug 09, 2024 | 5.660 | 5.700 | 5.610 | 5.670 | 5.670 | 14,155,099 |
| Aug 08, 2024 | 5.590 | 5.650 | 5.530 | 5.620 | 5.620 | 15,366,001 |
| Aug 07, 2024 | 5.540 | 5.620 | 5.540 | 5.590 | 5.590 | 7,921,739 |
| Aug 06, 2024 | 5.550 | 5.620 | 5.510 | 5.510 | 5.510 | 13,916,071 |
| Aug 05, 2024 | 5.600 | 5.620 | 5.450 | 5.530 | 5.530 | 33,509,640 |
| Aug 02, 2024 | 5.560 | 5.650 | 5.510 | 5.630 | 5.630 | 18,811,520 |
| Aug 01, 2024 | 5.680 | 5.710 | 5.570 | 5.600 | 5.600 | 18,455,535 |
| Jul 31, 2024 | 5.680 | 5.740 | 5.660 | 5.680 | 5.680 | 24,288,098 |
| Jul 30, 2024 | 5.690 | 5.710 | 5.630 | 5.650 | 5.650 | 14,746,619 |
| Jul 29, 2024 | 5.600 | 5.760 | 5.590 | 5.720 | 5.720 | 29,335,028 |
| Jul 26, 2024 | 5.650 | 5.720 | 5.550 | 5.590 | 5.590 | 15,108,952 |
| Jul 25, 2024 | 5.800 | 5.870 | 5.620 | 5.640 | 5.640 | 20,090,547 |
| Jul 24, 2024 | 5.730 | 5.870 | 5.730 | 5.810 | 5.810 | 20,569,544 |
| Jul 23, 2024 | 5.660 | 5.820 | 5.660 | 5.730 | 5.730 | 20,423,859 |
| Jul 22, 2024 | 5.620 | 5.690 | 5.510 | 5.660 | 5.660 | 18,963,744 |
| Jul 19, 2024 | 5.620 | 5.710 | 5.480 | 5.540 | 5.540 | 27,329,078 |
| Jul 18, 2024 | 5.600 | 5.700 | 5.580 | 5.650 | 5.650 | 19,653,019 |
| Jul 17, 2024 | 5.680 | 5.710 | 5.580 | 5.620 | 5.620 | 25,160,398 |
| Jul 16, 2024 | 5.820 | 5.870 | 5.680 | 5.680 | 5.680 | 16,363,555 |
| Jul 15, 2024 | 5.920 | 5.970 | 5.820 | 5.850 | 5.850 | 16,044,364 |
| Jul 12, 2024 | 5.770 | 5.920 | 5.770 | 5.900 | 5.900 | 18,774,289 |
| Jul 11, 2024 | 5.740 | 5.810 | 5.720 | 5.760 | 5.760 | 12,294,557 |
| Jul 10, 2024 | 5.780 | 5.820 | 5.720 | 5.740 | 5.740 | 17,787,135 |
| Jul 09, 2024 | 5.710 | 5.820 | 5.680 | 5.780 | 5.780 | 25,429,161 |
| Jul 08, 2024 | 5.710 | 5.770 | 5.670 | 5.700 | 5.700 | 27,469,187 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 5.760 | 5.910 | 5.760 | 5.840 | 5.840 | 15,526,437 |
| Jul 03, 2024 | 5.770 | 5.860 | 5.730 | 5.770 | 5.770 | 27,134,498 |
| Jul 02, 2024 | 5.750 | 5.860 | 5.720 | 5.790 | 5.790 | 37,353,301 |
| Jun 28, 2024 | 5.980 | 6.180 | 5.970 | 6.130 | 6.130 | 49,729,135 |
| Jun 27, 2024 | 6.150 | 6.150 | 5.980 | 6.040 | 6.040 | 37,958,038 |
| Jun 26, 2024 | 6.110 | 6.160 | 6.100 | 6.150 | 6.150 | 29,499,661 |
| Jun 25, 2024 | 6.130 | 6.250 | 6.060 | 6.150 | 6.150 | 26,959,292 |
| Jun 24, 2024 | 6.120 | 6.150 | 6.050 | 6.130 | 6.130 | 13,686,147 |
| Jun 21, 2024 | 6.220 | 6.290 | 6.120 | 6.120 | 6.120 | 40,720,475 |
| Jun 20, 2024 | 6.230 | 6.300 | 6.190 | 6.250 | 6.250 | 25,029,858 |
| Jun 19, 2024 | 5.980 | 6.250 | 5.980 | 6.230 | 6.230 | 27,801,833 |
| Jun 18, 2024 | 5.860 | 6.020 | 5.840 | 5.980 | 5.980 | 15,753,420 |
| Jun 17, 2024 | 5.850 | 5.980 | 5.810 | 5.870 | 5.870 | 15,903,026 |
| Jun 14, 2024 | 5.840 | 5.960 | 5.810 | 5.860 | 5.860 | 34,991,800 |
| Jun 13, 2024 | 5.800 | 5.880 | 5.780 | 5.840 | 5.840 | 17,769,600 |
| Jun 12, 2024 | 5.900 | 5.910 | 5.750 | 5.800 | 5.800 | 30,735,813 |
| Jun 11, 2024 | 5.990 | 5.990 | 5.830 | 5.890 | 5.890 | 38,948,891 |
| Jun 07, 2024 | 5.960 | 6.020 | 5.920 | 5.990 | 5.990 | 26,933,845 |
| Jun 06, 2024 | 6.000 | 6.070 | 5.890 | 5.930 | 5.930 | 29,120,936 |
| Jun 05, 2024 | 6.010 | 6.160 | 5.960 | 6.000 | 6.000 | 37,450,482 |
| Jun 04, 2024 | 5.960 | 6.020 | 5.910 | 5.950 | 5.950 | 32,764,472 |
| Jun 03, 2024 | 5.890 | 6.050 | 5.890 | 5.960 | 5.960 | 27,185,158 |
| May 31, 2024 | 5.910 | 6.000 | 5.860 | 5.890 | 5.890 | 52,874,365 |
| May 30, 2024 | 6.010 | 6.010 | 5.810 | 5.880 | 5.880 | 31,967,338 |
| May 29, 2024 | 6.120 | 6.160 | 5.950 | 6.010 | 6.010 | 29,368,606 |
| May 28, 2024 | 6.120 | 6.190 | 6.090 | 6.130 | 6.130 | 20,578,134 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.