BOCOM International Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.235	0.235	0.233	0.234	0.234	1,802,000
2024-08-09	0.235	0.235	0.232	0.233	0.233	297,000
2024-08-08	0.231	0.233	0.231	0.233	0.233	292,000
2024-08-07	0.235	0.235	0.230	0.231	0.231	1,377,000
2024-08-06	0.234	0.236	0.233	0.234	0.234	1,524,000
2024-08-05	0.235	0.236	0.233	0.236	0.236	621,000
2024-08-02	0.231	0.236	0.230	0.233	0.233	577,914
2024-08-01	0.240	0.240	0.231	0.233	0.233	478,321
2024-07-31	0.232	0.240	0.230	0.240	0.240	173,047
2024-07-30	0.240	0.240	0.231	0.233	0.233	36,000
2024-07-29	0.245	0.245	0.239	0.241	0.241	9,000
2024-07-26	0.239	0.242	0.235	0.241	0.241	105,000
2024-07-25	0.244	0.245	0.236	0.237	0.237	149,668
2024-07-24	0.250	0.250	0.240	0.240	0.240	1,477,000
2024-07-23	0.255	0.260	0.250	0.250	0.250	814,000
2024-07-22	0.255	0.255	0.255	0.255	0.255	463,000
2024-07-19	0.255	0.260	0.255	0.255	0.255	398,000
2024-07-18	0.265	0.265	0.255	0.255	0.255	26,000
2024-07-17	0.260	0.260	0.250	0.255	0.255	2,020,000
2024-07-16	0.265	0.265	0.260	0.260	0.260	643,000
2024-07-15	0.270	0.270	0.265	0.265	0.265	574,853
2024-07-12	0.280	0.290	0.270	0.280	0.280	1,990,000
2024-07-11	0.265	0.275	0.265	0.275	0.275	232,880
2024-07-10	0.270	0.280	0.265	0.265	0.265	196,479
2024-07-09	0.270	0.270	0.270	0.270	0.270	0
2024-07-08	0.270	0.270	0.270	0.270	0.270	3,000
2024-07-05	0.270	0.280	0.270	0.270	0.270	114,000
2024-07-04	0.285	0.290	0.275	0.280	0.280	714,508
2024-07-03	0.260	0.290	0.260	0.285	0.285	566,000
2024-07-02	0.265	0.280	0.255	0.260	0.260	384,000
2024-06-28	0.270	0.270	0.260	0.260	0.260	231,006
2024-06-27	0.270	0.280	0.265	0.265	0.265	746,000
2024-06-26	0.280	0.280	0.270	0.270	0.270	534,000
2024-06-25	0.280	0.280	0.270	0.270	0.270	505,000
2024-06-24	0.290	0.300	0.275	0.280	0.280	551,873
2024-06-21	0.300	0.300	0.300	0.300	0.300	0
2024-06-20	0.300	0.300	0.300	0.300	0.300	199,000
2024-06-19	0.295	0.310	0.295	0.310	0.310	295,081
2024-06-18	0.305	0.310	0.300	0.300	0.300	186,000
2024-06-17	0.310	0.310	0.295	0.300	0.300	537,000
2024-06-14	0.310	0.310	0.310	0.310	0.310	16,097
2024-06-13	0.310	0.310	0.310	0.310	0.310	18,002
2024-06-12	0.325	0.325	0.315	0.315	0.315	421,000
2024-06-11	0.330	0.330	0.330	0.330	0.330	0
2024-06-07	0.330	0.330	0.330	0.330	0.330	102,000
2024-06-06	0.335	0.335	0.320	0.330	0.330	36,000
2024-06-05	0.330	0.340	0.325	0.335	0.335	634,000
2024-06-04	0.325	0.345	0.320	0.320	0.320	1,060,000
2024-06-03	0.315	0.325	0.310	0.315	0.315	176,331
2024-05-31	0.335	0.340	0.315	0.315	0.315	190,000
2024-05-30	0.320	0.340	0.315	0.315	0.315	179,679
2024-05-29	0.330	0.330	0.325	0.325	0.325	10,000
2024-05-28	0.330	0.330	0.325	0.330	0.330	72,000
2024-05-27	0.330	0.355	0.325	0.330	0.330	111,443
2024-05-24	0.325	0.340	0.325	0.335	0.335	109,000
2024-05-23	0.345	0.350	0.340	0.340	0.340	118,000
2024-05-22	0.345	0.355	0.340	0.340	0.340	45,000
2024-05-21	0.350	0.360	0.345	0.345	0.345	784,000
2024-05-20	0.340	0.370	0.340	0.350	0.350	1,057,000
2024-05-17	0.335	0.345	0.330	0.335	0.335	1,093,980

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-05	0.0500 HKD
2021-07-05	0.1600 HKD
2020-06-24	0.0900 HKD
2019-06-19	0.0800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.