HKSE - Delayed Quote HKD
Bank of Communications Co., Ltd. (3328.HK)
At close: 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 5.950 | 5.960 | 5.700 | 5.770 | 5.770 | 69,332,738 |
| Oct 8, 2024 | 6.210 | 6.240 | 5.800 | 5.950 | 5.950 | 101,249,585 |
| Oct 7, 2024 | 6.200 | 6.240 | 6.140 | 6.210 | 6.210 | 26,499,898 |
| Oct 4, 2024 | 5.980 | 6.200 | 5.930 | 6.160 | 6.160 | 36,424,130 |
| Oct 3, 2024 | 6.200 | 6.200 | 5.940 | 6.050 | 6.050 | 26,622,805 |
| Oct 2, 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 9, 2024 | 5.330 | 5.330 | 5.180 | 5.230 | 5.230 | 33,200,648 |
| Sep 5, 2024 | 5.400 | 5.410 | 5.330 | 5.350 | 5.350 | 19,804,228 |
| Sep 4, 2024 | 5.500 | 5.500 | 5.370 | 5.410 | 5.410 | 33,012,767 |
| Sep 3, 2024 | 5.650 | 5.650 | 5.380 | 5.460 | 5.460 | 31,593,987 |
| Sep 2, 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 9, 2024 | 5.660 | 5.700 | 5.610 | 5.670 | 5.670 | 14,155,099 |
| Aug 8, 2024 | 5.590 | 5.650 | 5.530 | 5.620 | 5.620 | 15,366,001 |
| Aug 7, 2024 | 5.540 | 5.620 | 5.540 | 5.590 | 5.590 | 7,921,739 |
| Aug 6, 2024 | 5.550 | 5.620 | 5.510 | 5.510 | 5.510 | 13,916,071 |
| Aug 5, 2024 | 5.600 | 5.620 | 5.450 | 5.530 | 5.530 | 33,509,640 |
| Aug 2, 2024 | 5.560 | 5.650 | 5.510 | 5.630 | 5.630 | 18,811,520 |
| Aug 1, 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 9, 2024 | 5.710 | 5.820 | 5.680 | 5.780 | 5.780 | 25,429,161 |
| Jul 8, 2024 | 5.710 | 5.770 | 5.670 | 5.700 | 5.700 | 27,469,187 |
| Jul 4, 2024 | 5.760 | 5.910 | 5.760 | 5.840 | 5.840 | 15,526,437 |
| Jul 3, 2024 | 5.770 | 5.860 | 5.730 | 5.770 | 5.770 | 27,134,498 |
| Jul 2, 2024 | 0.411 Dividend | |||||
| Jul 2, 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 | 5.719 | 49,729,135 |
| Jun 27, 2024 | 6.150 | 6.150 | 5.980 | 6.040 | 5.635 | 37,958,038 |
| Jun 26, 2024 | 6.110 | 6.160 | 6.100 | 6.150 | 5.738 | 29,499,661 |
| Jun 25, 2024 | 6.130 | 6.250 | 6.060 | 6.150 | 5.738 | 26,959,292 |
| Jun 24, 2024 | 6.120 | 6.150 | 6.050 | 6.130 | 5.719 | 13,686,147 |
| Jun 21, 2024 | 6.220 | 6.290 | 6.120 | 6.120 | 5.710 | 40,720,475 |
| Jun 20, 2024 | 6.230 | 6.300 | 6.190 | 6.250 | 5.831 | 25,029,858 |
| Jun 19, 2024 | 5.980 | 6.250 | 5.980 | 6.230 | 5.812 | 27,801,833 |
| Jun 18, 2024 | 5.860 | 6.020 | 5.840 | 5.980 | 5.579 | 15,753,420 |
| Jun 17, 2024 | 5.850 | 5.980 | 5.810 | 5.870 | 5.476 | 15,903,026 |
| Jun 14, 2024 | 5.840 | 5.960 | 5.810 | 5.860 | 5.467 | 34,991,800 |
| Jun 13, 2024 | 5.800 | 5.880 | 5.780 | 5.840 | 5.448 | 17,769,600 |
| Jun 12, 2024 | 5.900 | 5.910 | 5.750 | 5.800 | 5.411 | 30,735,813 |
| Jun 11, 2024 | 5.990 | 5.990 | 5.830 | 5.890 | 5.495 | 38,948,891 |
| Jun 7, 2024 | 5.960 | 6.020 | 5.920 | 5.990 | 5.588 | 26,933,845 |
| Jun 6, 2024 | 6.000 | 6.070 | 5.890 | 5.930 | 5.532 | 29,120,936 |
| Jun 5, 2024 | 6.010 | 6.160 | 5.960 | 6.000 | 5.598 | 37,450,482 |
| Jun 4, 2024 | 5.960 | 6.020 | 5.910 | 5.950 | 5.551 | 32,764,472 |
| Jun 3, 2024 | 5.890 | 6.050 | 5.890 | 5.960 | 5.560 | 27,185,158 |
| May 31, 2024 | 5.910 | 6.000 | 5.860 | 5.890 | 5.495 | 52,874,365 |
| May 30, 2024 | 6.010 | 6.010 | 5.810 | 5.880 | 5.486 | 31,967,338 |
| May 29, 2024 | 6.120 | 6.160 | 5.950 | 6.010 | 5.607 | 29,368,606 |
| May 28, 2024 | 6.120 | 6.190 | 6.090 | 6.130 | 5.719 | 20,578,134 |
| May 27, 2024 | 6.080 | 6.170 | 6.060 | 6.130 | 5.719 | 14,329,478 |
| May 24, 2024 | 6.100 | 6.190 | 6.030 | 6.080 | 5.672 | 19,694,109 |
| May 23, 2024 | 6.250 | 6.260 | 6.070 | 6.150 | 5.738 | 23,590,684 |
| May 22, 2024 | 6.180 | 6.320 | 6.180 | 6.250 | 5.831 | 17,518,224 |
| May 21, 2024 | 6.270 | 6.290 | 6.180 | 6.240 | 5.821 | 16,148,940 |
| May 20, 2024 | 6.220 | 6.330 | 6.170 | 6.270 | 5.849 | 19,345,194 |
| May 17, 2024 | 6.230 | 6.250 | 6.170 | 6.220 | 5.803 | 29,566,141 |
| May 16, 2024 | 6.000 | 6.250 | 6.000 | 6.230 | 5.812 | 39,461,797 |
| May 14, 2024 | 6.080 | 6.080 | 5.970 | 5.990 | 5.588 | 24,890,816 |
| May 13, 2024 | 6.010 | 6.100 | 5.980 | 6.070 | 5.663 | 30,861,927 |
| May 10, 2024 | 5.750 | 6.050 | 5.740 | 6.010 | 5.607 | 54,762,795 |
| May 9, 2024 | 5.700 | 5.750 | 5.660 | 5.740 | 5.355 | 20,852,259 |
| May 8, 2024 | 5.680 | 5.770 | 5.650 | 5.710 | 5.327 | 31,272,702 |
| May 7, 2024 | 5.620 | 5.670 | 5.610 | 5.650 | 5.271 | 18,908,042 |
| May 6, 2024 | 5.650 | 5.680 | 5.600 | 5.620 | 5.243 | 25,516,152 |
| May 3, 2024 | 5.530 | 5.640 | 5.530 | 5.580 | 5.206 | 12,729,796 |
| May 2, 2024 | 5.660 | 5.670 | 5.500 | 5.530 | 5.159 | 14,073,028 |
| Apr 30, 2024 | 5.580 | 5.710 | 5.500 | 5.660 | 5.280 | 51,312,285 |
| Apr 29, 2024 | 5.420 | 5.590 | 5.380 | 5.580 | 5.206 | 38,533,556 |
| Apr 26, 2024 | 5.450 | 5.490 | 5.360 | 5.390 | 5.028 | 28,115,869 |
| Apr 25, 2024 | 5.410 | 5.510 | 5.400 | 5.440 | 5.075 | 26,960,892 |
| Apr 24, 2024 | 5.380 | 5.460 | 5.380 | 5.430 | 5.066 | 28,398,210 |
| Apr 23, 2024 | 5.340 | 5.440 | 5.340 | 5.380 | 5.019 | 25,552,621 |
| Apr 22, 2024 | 5.300 | 5.470 | 5.300 | 5.360 | 5.000 | 25,125,968 |
| Apr 19, 2024 | 5.340 | 5.350 | 5.280 | 5.330 | 4.973 | 18,382,196 |
| Apr 18, 2024 | 5.180 | 5.350 | 5.180 | 5.340 | 4.982 | 31,855,249 |
| Apr 17, 2024 | 5.140 | 5.200 | 5.140 | 5.200 | 4.851 | 10,403,869 |
| Apr 16, 2024 | 5.190 | 5.240 | 5.150 | 5.160 | 4.814 | 24,266,270 |
| Apr 15, 2024 | 5.180 | 5.230 | 5.150 | 5.200 | 4.851 | 12,073,020 |
| Apr 12, 2024 | 5.230 | 5.290 | 5.160 | 5.180 | 4.833 | 25,353,347 |
| Apr 11, 2024 | 5.290 | 5.300 | 5.170 | 5.250 | 4.898 | 25,267,694 |
| Apr 10, 2024 | 5.250 | 5.320 | 5.230 | 5.290 | 4.935 | 15,034,363 |
| Apr 9, 2024 | 5.310 | 5.320 | 5.210 | 5.220 | 4.870 | 16,189,231 |
| Apr 8, 2024 | 5.120 | 5.320 | 5.110 | 5.280 | 4.926 | 27,324,532 |
| Apr 5, 2024 | 5.270 | 5.290 | 5.030 | 5.110 | 4.767 | 14,707,880 |
| Apr 3, 2024 | 5.200 | 5.270 | 5.180 | 5.250 | 4.898 | 27,959,815 |
| Apr 2, 2024 | 5.200 | 5.280 | 5.180 | 5.220 | 4.870 | 33,697,771 |
| Mar 28, 2024 | 5.290 | 5.300 | 5.020 | 5.140 | 4.795 | 42,754,272 |
| Mar 27, 2024 | 5.290 | 5.370 | 5.240 | 5.280 | 4.926 | 24,591,856 |
| Mar 26, 2024 | 5.230 | 5.360 | 5.210 | 5.320 | 4.963 | 27,265,690 |
| Mar 25, 2024 | 5.250 | 5.280 | 5.190 | 5.210 | 4.861 | 12,274,477 |
| Mar 22, 2024 | 5.270 | 5.280 | 5.180 | 5.250 | 4.898 | 9,741,032 |
| Mar 21, 2024 | 5.140 | 5.300 | 5.140 | 5.270 | 4.917 | 22,551,397 |
| Mar 20, 2024 | 5.100 | 5.200 | 5.080 | 5.160 | 4.814 | 12,813,939 |
| Mar 19, 2024 | 5.180 | 5.180 | 5.100 | 5.110 | 4.767 | 22,594,594 |
| Mar 18, 2024 | 5.180 | 5.220 | 5.160 | 5.190 | 4.842 | 17,401,906 |
| Mar 15, 2024 | 5.180 | 5.210 | 5.140 | 5.170 | 4.823 | 35,938,664 |
| Mar 14, 2024 | 5.230 | 5.260 | 5.170 | 5.230 | 4.879 | 19,673,859 |
| Mar 13, 2024 | 5.200 | 5.290 | 5.190 | 5.230 | 4.879 | 25,054,839 |
| Mar 12, 2024 | 5.280 | 5.300 | 5.210 | 5.280 | 4.926 | 21,566,985 |
| Mar 11, 2024 | 5.200 | 5.280 | 5.190 | 5.250 | 4.898 | 18,627,084 |
| Mar 8, 2024 | 5.250 | 5.260 | 5.180 | 5.220 | 4.870 | 28,788,132 |
| Mar 7, 2024 | 5.210 | 5.280 | 5.180 | 5.200 | 4.851 | 15,530,666 |
| Mar 6, 2024 | 5.130 | 5.250 | 5.100 | 5.210 | 4.861 | 17,336,291 |
| Mar 5, 2024 | 5.170 | 5.220 | 5.100 | 5.130 | 4.786 | 19,795,549 |
| Mar 4, 2024 | 5.180 | 5.200 | 5.120 | 5.170 | 4.823 | 13,658,664 |
| Mar 1, 2024 | 5.120 | 5.220 | 5.060 | 5.180 | 4.833 | 17,240,059 |
| Feb 29, 2024 | 5.110 | 5.200 | 5.110 | 5.140 | 4.795 | 29,062,749 |
| Feb 28, 2024 | 5.170 | 5.200 | 5.100 | 5.150 | 4.805 | 14,508,598 |
| Feb 27, 2024 | 5.160 | 5.200 | 5.120 | 5.180 | 4.833 | 14,079,815 |
| Feb 26, 2024 | 5.210 | 5.250 | 5.130 | 5.170 | 4.823 | 21,278,472 |
| Feb 23, 2024 | 5.210 | 5.320 | 5.210 | 5.230 | 4.879 | 21,091,104 |
| Feb 22, 2024 | 5.120 | 5.230 | 5.100 | 5.230 | 4.879 | 29,424,177 |
| Feb 21, 2024 | 4.960 | 5.190 | 4.930 | 5.130 | 4.786 | 36,942,844 |
| Feb 20, 2024 | 4.890 | 5.030 | 4.880 | 5.010 | 4.674 | 22,158,996 |
| Feb 19, 2024 | 4.850 | 4.920 | 4.800 | 4.890 | 4.562 | 15,158,867 |
| Feb 16, 2024 | 4.850 | 4.900 | 4.820 | 4.880 | 4.553 | 13,068,668 |
| Feb 15, 2024 | 4.700 | 4.830 | 4.690 | 4.810 | 4.487 | 11,496,039 |
| Feb 14, 2024 | 4.680 | 4.760 | 4.610 | 4.740 | 4.422 | 8,423,222 |
| Feb 9, 2024 | 4.800 | 4.800 | 4.650 | 4.700 | 4.385 | 3,066,291 |
| Feb 8, 2024 | 4.850 | 4.850 | 4.750 | 4.770 | 4.450 | 15,081,096 |
| Feb 7, 2024 | 4.860 | 4.870 | 4.780 | 4.790 | 4.469 | 21,735,565 |
| Feb 6, 2024 | 4.670 | 4.850 | 4.670 | 4.840 | 4.515 | 20,546,921 |
| Feb 5, 2024 | 4.620 | 4.700 | 4.600 | 4.670 | 4.357 | 16,700,148 |
| Feb 2, 2024 | 4.650 | 4.700 | 4.620 | 4.660 | 4.347 | 22,390,976 |
| Feb 1, 2024 | 4.630 | 4.710 | 4.590 | 4.650 | 4.338 | 26,401,427 |
| Jan 31, 2024 | 4.680 | 4.710 | 4.570 | 4.620 | 4.310 | 25,991,865 |
| Jan 30, 2024 | 4.670 | 4.700 | 4.640 | 4.660 | 4.347 | 12,984,701 |
| Jan 29, 2024 | 4.650 | 4.790 | 4.650 | 4.710 | 4.394 | 23,521,001 |
| Jan 26, 2024 | 4.700 | 4.730 | 4.620 | 4.670 | 4.357 | 23,762,504 |
| Jan 25, 2024 | 4.540 | 4.700 | 4.540 | 4.680 | 4.366 | 24,194,926 |
| Jan 24, 2024 | 4.440 | 4.650 | 4.440 | 4.610 | 4.301 | 23,259,244 |
| Jan 23, 2024 | 4.330 | 4.510 | 4.330 | 4.440 | 4.142 | 28,180,933 |
| Jan 22, 2024 | 4.480 | 4.480 | 4.310 | 4.360 | 4.068 | 34,836,260 |
| Jan 19, 2024 | 4.440 | 4.500 | 4.410 | 4.460 | 4.161 | 13,405,085 |
| Jan 18, 2024 | 4.460 | 4.520 | 4.430 | 4.450 | 4.152 | 37,348,860 |
| Jan 17, 2024 | 4.640 | 4.640 | 4.420 | 4.450 | 4.152 | 41,443,521 |
| Jan 16, 2024 | 4.730 | 4.760 | 4.650 | 4.650 | 4.338 | 14,871,560 |
| Jan 15, 2024 | 4.740 | 4.760 | 4.700 | 4.730 | 4.413 | 2,525,835 |
| Jan 12, 2024 | 4.730 | 4.780 | 4.700 | 4.740 | 4.422 | 9,133,818 |
| Jan 11, 2024 | 4.750 | 4.800 | 4.710 | 4.730 | 4.413 | 6,494,589 |
| Jan 10, 2024 | 4.760 | 4.810 | 4.740 | 4.750 | 4.431 | 7,710,409 |
| Jan 9, 2024 | 4.730 | 4.840 | 4.700 | 4.790 | 4.469 | 16,998,398 |
| Jan 8, 2024 | 4.820 | 4.840 | 4.720 | 4.740 | 4.422 | 9,816,836 |
| Jan 5, 2024 | 4.810 | 4.880 | 4.740 | 4.820 | 4.497 | 15,424,628 |
| Jan 4, 2024 | 4.810 | 4.860 | 4.790 | 4.840 | 4.515 | 11,792,917 |
| Jan 3, 2024 | 4.850 | 4.850 | 4.790 | 4.810 | 4.487 | 8,377,999 |
| Jan 2, 2024 | 4.880 | 4.880 | 4.790 | 4.810 | 4.487 | 5,454,366 |
| Dec 29, 2023 | 4.850 | 4.880 | 4.800 | 4.870 | 4.543 | 8,874,062 |
| Dec 28, 2023 | 4.790 | 4.860 | 4.780 | 4.850 | 4.525 | 11,975,121 |
| Dec 27, 2023 | 4.700 | 4.820 | 4.700 | 4.810 | 4.487 | 14,605,415 |
| Dec 22, 2023 | 4.750 | 4.750 | 4.700 | 4.720 | 4.403 | 10,790,956 |
| Dec 21, 2023 | 4.680 | 4.740 | 4.640 | 4.710 | 4.394 | 11,071,583 |
| Dec 20, 2023 | 4.660 | 4.700 | 4.620 | 4.620 | 4.310 | 10,566,596 |
| Dec 19, 2023 | 4.620 | 4.680 | 4.620 | 4.630 | 4.319 | 7,793,955 |
| Dec 18, 2023 | 4.650 | 4.690 | 4.620 | 4.670 | 4.357 | 5,791,270 |
| Dec 15, 2023 | 4.690 | 4.750 | 4.660 | 4.680 | 4.366 | 33,468,053 |
| Dec 14, 2023 | 4.710 | 4.710 | 4.600 | 4.640 | 4.329 | 8,893,501 |
| Dec 13, 2023 | 4.670 | 4.670 | 4.600 | 4.610 | 4.301 | 10,229,500 |
| Dec 12, 2023 | 4.530 | 4.700 | 4.520 | 4.670 | 4.357 | 14,616,076 |
| Dec 11, 2023 | 4.630 | 4.630 | 4.480 | 4.550 | 4.245 | 12,083,214 |
| Dec 8, 2023 | 4.570 | 4.650 | 4.540 | 4.630 | 4.319 | 20,543,053 |
| Dec 7, 2023 | 4.540 | 4.600 | 4.510 | 4.580 | 4.273 | 9,097,440 |
| Dec 6, 2023 | 4.520 | 4.610 | 4.490 | 4.590 | 4.282 | 13,611,652 |
| Dec 5, 2023 | 4.600 | 4.600 | 4.480 | 4.500 | 4.198 | 18,860,105 |
| Dec 4, 2023 | 4.690 | 4.690 | 4.590 | 4.600 | 4.291 | 10,742,793 |
| Dec 1, 2023 | 4.630 | 4.670 | 4.590 | 4.610 | 4.301 | 17,060,920 |
| Nov 30, 2023 | 4.630 | 4.640 | 4.560 | 4.610 | 4.301 | 31,921,966 |
| Nov 29, 2023 | 4.740 | 4.740 | 4.550 | 4.580 | 4.273 | 18,861,477 |
| Nov 28, 2023 | 4.660 | 4.700 | 4.600 | 4.670 | 4.357 | 11,042,246 |
| Nov 27, 2023 | 4.700 | 4.700 | 4.600 | 4.660 | 4.347 | 8,921,180 |
| Nov 24, 2023 | 4.730 | 4.730 | 4.650 | 4.670 | 4.357 | 8,705,907 |
| Nov 23, 2023 | 4.670 | 4.740 | 4.660 | 4.730 | 4.413 | 8,928,275 |
| Nov 22, 2023 | 4.680 | 4.720 | 4.650 | 4.710 | 4.394 | 5,023,509 |
| Nov 21, 2023 | 4.710 | 4.760 | 4.700 | 4.710 | 4.394 | 10,178,500 |
| Nov 20, 2023 | 4.590 | 4.690 | 4.580 | 4.680 | 4.366 | 5,513,655 |
| Nov 17, 2023 | 4.620 | 4.650 | 4.560 | 4.580 | 4.273 | 15,360,645 |
| Nov 16, 2023 | 4.750 | 4.750 | 4.620 | 4.650 | 4.338 | 20,433,793 |
| Nov 15, 2023 | 4.630 | 4.740 | 4.630 | 4.720 | 4.403 | 26,748,521 |
| Nov 14, 2023 | 4.630 | 4.630 | 4.560 | 4.590 | 4.282 | 8,601,594 |
| Nov 13, 2023 | 4.570 | 4.600 | 4.520 | 4.590 | 4.282 | 3,855,048 |
| Nov 10, 2023 | 4.550 | 4.600 | 4.500 | 4.530 | 4.226 | 13,770,415 |
| Nov 9, 2023 | 4.660 | 4.670 | 4.600 | 4.610 | 4.301 | 8,891,019 |
| Nov 8, 2023 | 4.720 | 4.720 | 4.600 | 4.600 | 4.291 | 6,049,225 |
| Nov 7, 2023 | 4.720 | 4.730 | 4.660 | 4.670 | 4.357 | 9,073,510 |
| Nov 6, 2023 | 4.750 | 4.750 | 4.690 | 4.740 | 4.422 | 13,421,630 |
| Nov 3, 2023 | 4.710 | 4.750 | 4.670 | 4.730 | 4.413 | 8,273,464 |
| Nov 2, 2023 | 4.670 | 4.730 | 4.640 | 4.690 | 4.375 | 10,507,605 |
| Nov 1, 2023 | 4.610 | 4.660 | 4.570 | 4.650 | 4.338 | 10,905,555 |
| Oct 31, 2023 | 4.660 | 4.660 | 4.570 | 4.630 | 4.319 | 18,714,808 |
| Oct 30, 2023 | 4.770 | 4.770 | 4.540 | 4.650 | 4.338 | 26,249,074 |
| Oct 27, 2023 | 4.730 | 4.840 | 4.710 | 4.820 | 4.497 | 12,099,647 |
| Oct 26, 2023 | 4.700 | 4.750 | 4.680 | 4.710 | 4.394 | 9,101,216 |
| Oct 25, 2023 | 4.770 | 4.770 | 4.670 | 4.700 | 4.385 | 8,102,887 |
| Oct 24, 2023 | 4.620 | 4.700 | 4.620 | 4.650 | 4.338 | 15,754,532 |
Related Tickers
1288.HK Agricultural Bank of China Limited
3.940
-0.25%
1398.HK Industrial and Commercial Bank of China Limited
4.700
+0.21%
0939.HK China Construction Bank Corporation
6.090
+0.50%
3988.HK Bank of China Limited
3.760
-0.27%
0005.HK HSBC Holdings plc
68.250
-0.36%
2888.HK Standard Chartered PLC
84.200
-0.77%
601398.SS Industrial and Commercial Bank of China Limited
6.14
-0.32%
BACHF Bank of China Limited
0.4800
0.00%
CICHY China Construction Bank Corporation
15.45
-1.84%
WFC-PC Wells Fargo & Company
20.28
-1.22%