BOCOM International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.285	0.305	0.285	0.300	0.300	508,000
2024-02-14	0.285	0.300	0.280	0.295	0.295	474,560
2024-02-09	0.290	0.290	0.290	0.290	0.290	0
2024-02-08	0.300	0.300	0.300	0.300	0.300	110,000
2024-02-07	0.300	0.320	0.300	0.300	0.300	1,036,000
2024-02-06	0.300	0.330	0.290	0.310	0.310	483,000
2024-02-05	0.295	0.300	0.295	0.295	0.295	1,135,861
2024-02-02	0.300	0.300	0.295	0.300	0.300	851,000
2024-02-01	0.305	0.320	0.300	0.300	0.300	212,000
2024-01-31	0.310	0.310	0.305	0.305	0.305	48,000
2024-01-30	0.315	0.315	0.315	0.315	0.315	0
2024-01-29	0.330	0.330	0.320	0.320	0.320	127,000
2024-01-26	0.310	0.340	0.310	0.325	0.325	18,000
2024-01-25	0.330	0.340	0.320	0.340	0.340	301,000
2024-01-24	0.310	0.330	0.310	0.330	0.330	150,000
2024-01-23	0.300	0.320	0.300	0.310	0.310	722,000
2024-01-22	0.315	0.325	0.300	0.300	0.300	385,006
2024-01-19	0.330	0.330	0.310	0.320	0.320	180,028
2024-01-18	0.330	0.330	0.330	0.330	0.330	0
2024-01-17	0.320	0.330	0.315	0.330	0.330	905,215
2024-01-16	0.330	0.355	0.305	0.340	0.340	1,443,000
2024-01-15	0.340	0.340	0.340	0.340	0.340	0
2024-01-12	0.325	0.340	0.325	0.340	0.340	51,445
2024-01-11	0.340	0.350	0.320	0.340	0.340	3,475,000
2024-01-10	0.355	0.365	0.340	0.355	0.355	1,050,000
2024-01-09	0.365	0.375	0.355	0.360	0.360	163,900
2024-01-08	0.355	0.380	0.355	0.360	0.360	16,887
2024-01-05	0.360	0.370	0.350	0.370	0.370	781,000
2024-01-04	0.380	0.380	0.375	0.375	0.375	51,444
2024-01-03	0.365	0.370	0.360	0.370	0.370	330,000
2024-01-02	0.395	0.400	0.360	0.370	0.370	1,584,000
2023-12-29	0.375	0.395	0.365	0.380	0.380	1,140,501
2023-12-28	0.350	0.380	0.350	0.375	0.375	363,000
2023-12-27	0.365	0.375	0.345	0.360	0.360	125,553
2023-12-22	0.375	0.375	0.350	0.350	0.350	606,000
2023-12-21	0.350	0.375	0.345	0.355	0.355	164,816
2023-12-20	0.375	0.375	0.355	0.355	0.355	173,000
2023-12-19	0.365	0.370	0.360	0.370	0.370	422,312
2023-12-18	0.355	0.355	0.355	0.355	0.355	0
2023-12-15	0.365	0.375	0.355	0.355	0.355	54,000
2023-12-14	0.350	0.365	0.345	0.365	0.365	630,668
2023-12-13	0.365	0.365	0.365	0.365	0.365	0
2023-12-12	0.355	0.370	0.335	0.365	0.365	304,000
2023-12-11	0.370	0.370	0.350	0.360	0.360	114,000
2023-12-08	0.370	0.370	0.365	0.370	0.370	200,000
2023-12-07	0.370	0.375	0.350	0.370	0.370	262,449
2023-12-06	0.355	0.365	0.355	0.355	0.355	446,131
2023-12-05	0.395	0.395	0.365	0.370	0.370	112,000
2023-12-04	0.375	0.400	0.375	0.395	0.395	202,000
2023-12-01	0.360	0.405	0.360	0.375	0.375	515,000
2023-11-30	0.430	0.430	0.350	0.385	0.385	845,367
2023-11-29	0.450	0.450	0.420	0.425	0.425	436,894
2023-11-28	0.450	0.455	0.430	0.450	0.450	1,707,008
2023-11-27	0.440	0.445	0.410	0.440	0.440	727,000
2023-11-24	0.410	0.450	0.395	0.420	0.420	1,734,000
2023-11-23	0.350	0.400	0.350	0.380	0.380	861,522
2023-11-22	0.355	0.355	0.350	0.350	0.350	143,000
2023-11-21	0.360	0.360	0.350	0.360	0.360	180,000
2023-11-20	0.360	0.360	0.360	0.360	0.360	0
2023-11-17	0.360	0.370	0.360	0.360	0.360	162,000

← NewerPage 12 of 21 · 1,235 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.