Bank Of Chongqing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.835 | 7.835 | 7.670 | 7.785 | 7.785 | 1,488,000 |
| 2026-10-22 | 8.200 | 8.200 | 7.815 | 7.835 | 7.835 | 1,826,750 |
| 2026-10-21 | 8.075 | 8.155 | 8.020 | 8.095 | 8.095 | 670,000 |
| 2026-10-20 | 8.200 | 8.275 | 8.005 | 8.060 | 8.060 | 1,506,500 |
| 2026-10-16 | 8.295 | 8.345 | 8.155 | 8.170 | 8.170 | 1,019,500 |
| 2026-10-15 | 8.345 | 8.400 | 8.210 | 8.310 | 8.310 | 638,500 |
| 2026-10-14 | 8.515 | 8.515 | 8.355 | 8.390 | 8.390 | 931,000 |
| 2026-10-13 | 8.385 | 8.530 | 8.385 | 8.495 | 8.495 | 753,000 |
| 2026-10-12 | 8.300 | 8.480 | 8.290 | 8.480 | 8.480 | 1,582,500 |
| 2026-10-09 | 8.280 | 8.310 | 8.240 | 8.295 | 8.295 | 948,500 |
| 2026-10-08 | 8.215 | 8.440 | 8.185 | 8.290 | 8.290 | 1,832,000 |
| 2026-10-07 | 8.255 | 8.255 | 8.045 | 8.110 | 8.110 | 506,500 |
| 2026-10-06 | 8.155 | 8.245 | 8.025 | 8.110 | 8.110 | 782,000 |
| 2026-10-05 | 8.310 | 8.310 | 8.100 | 8.155 | 8.155 | 457,000 |
| 2026-10-02 | 8.300 | 8.320 | 8.155 | 8.290 | 8.290 | 908,500 |
| 2026-09-30 | 8.500 | 8.520 | 8.330 | 8.460 | 8.460 | 1,639,303 |
| 2026-09-29 | 8.400 | 8.495 | 8.345 | 8.380 | 8.380 | 612,000 |
| 2026-09-28 | 8.400 | 8.525 | 8.300 | 8.325 | 8.325 | 1,864,000 |
| 2026-09-25 | 8.300 | 8.345 | 8.235 | 8.310 | 8.310 | 372,000 |
| 2026-09-24 | 8.425 | 8.525 | 8.355 | 8.450 | 8.450 | 715,500 |
| 2026-09-23 | 8.440 | 8.440 | 8.320 | 8.400 | 8.400 | 418,500 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.3217 HKD |
| 2025-12-02 | 0.1854 HKD |
| 2025-04-24 | 0.2670 HKD |
| 2024-12-27 | 0.1795 HKD |
| 2024-06-25 | 0.4476 HKD |
| 2023-06-26 | 0.4323 HKD |
| 2022-06-27 | 0.4568 HKD |
| 2021-05-24 | 0.4500 HKD |
| 2020-05-15 | 0.2582 HKD |
| 2019-06-20 | 0.1752 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.