BOCOM International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.335	0.345	0.330	0.335	0.335	1,093,980
2024-05-16	0.330	0.335	0.320	0.330	0.330	621,000
2024-05-14	0.350	0.350	0.320	0.320	0.320	605,000
2024-05-13	0.345	0.345	0.330	0.330	0.330	633,259
2024-05-10	0.320	0.350	0.315	0.340	0.340	1,136,894
2024-05-09	0.315	0.325	0.310	0.310	0.310	116,431
2024-05-08	0.310	0.320	0.310	0.315	0.315	10,346
2024-05-07	0.315	0.315	0.315	0.315	0.315	6,018
2024-05-06	0.310	0.315	0.305	0.315	0.315	215,000
2024-05-03	0.320	0.320	0.310	0.315	0.315	756,000
2024-05-02	0.300	0.300	0.300	0.300	0.300	5,517
2024-04-30	0.300	0.300	0.300	0.300	0.300	0
2024-04-29	0.290	0.300	0.285	0.300	0.300	231,004
2024-04-26	0.280	0.285	0.275	0.280	0.280	507,000
2024-04-25	0.275	0.275	0.265	0.270	0.270	142,000
2024-04-24	0.260	0.270	0.260	0.265	0.265	140,761
2024-04-23	0.265	0.265	0.255	0.260	0.260	18,000
2024-04-22	0.270	0.270	0.255	0.265	0.265	329,676
2024-04-19	0.270	0.270	0.250	0.265	0.265	1,692,010
2024-04-18	0.285	0.285	0.275	0.280	0.280	115,095
2024-04-17	0.280	0.280	0.280	0.280	0.280	7,000
2024-04-16	0.275	0.285	0.270	0.285	0.285	131,000
2024-04-15	0.275	0.285	0.275	0.285	0.285	3,000
2024-04-12	0.280	0.290	0.275	0.290	0.290	181,137
2024-04-11	0.280	0.280	0.280	0.280	0.280	1,000
2024-04-10	0.265	0.280	0.265	0.280	0.280	185,000
2024-04-09	0.295	0.295	0.260	0.280	0.280	593,000
2024-04-08	0.280	0.285	0.280	0.285	0.285	64,000
2024-04-05	0.275	0.315	0.270	0.280	0.280	777,000
2024-04-03	0.280	0.280	0.270	0.280	0.280	197,000
2024-04-02	0.285	0.290	0.285	0.290	0.290	115,000
2024-03-28	0.285	0.285	0.280	0.280	0.280	164,457
2024-03-27	0.280	0.285	0.280	0.285	0.285	64,000
2024-03-26	0.290	0.290	0.280	0.285	0.285	82,000
2024-03-25	0.295	0.295	0.295	0.295	0.295	6,000
2024-03-22	0.295	0.295	0.290	0.290	0.290	64,221
2024-03-21	0.295	0.305	0.295	0.300	0.300	152,000
2024-03-20	0.295	0.305	0.295	0.305	0.305	53,000
2024-03-19	0.295	0.295	0.295	0.295	0.295	129,495
2024-03-18	0.305	0.315	0.305	0.305	0.305	41,000
2024-03-15	0.305	0.305	0.305	0.305	0.305	0
2024-03-14	0.310	0.325	0.300	0.305	0.305	508,000
2024-03-13	0.325	0.325	0.315	0.315	0.315	232,000
2024-03-12	0.300	0.320	0.295	0.310	0.310	1,027,189
2024-03-11	0.295	0.305	0.295	0.300	0.300	52,166
2024-03-08	0.300	0.315	0.300	0.300	0.300	77,000
2024-03-07	0.310	0.325	0.295	0.300	0.300	85,480
2024-03-06	0.300	0.310	0.295	0.295	0.295	124,398
2024-03-05	0.290	0.295	0.290	0.290	0.290	281,000
2024-03-04	0.305	0.305	0.290	0.295	0.295	182,000
2024-03-01	0.295	0.310	0.295	0.310	0.310	19,994
2024-02-29	0.315	0.315	0.305	0.305	0.305	203,000
2024-02-28	0.300	0.310	0.300	0.305	0.305	392,000
2024-02-27	0.305	0.305	0.295	0.300	0.300	41,000
2024-02-26	0.295	0.300	0.290	0.295	0.295	366,000
2024-02-23	0.300	0.310	0.290	0.300	0.300	797,797
2024-02-22	0.300	0.300	0.300	0.300	0.300	529,253
2024-02-21	0.295	0.300	0.295	0.300	0.300	1,636,000
2024-02-20	0.300	0.300	0.290	0.300	0.300	363,000
2024-02-19	0.300	0.310	0.295	0.300	0.300	312,000

← NewerPage 11 of 21 · 1,231 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.