BOCOM International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.365	0.365	0.360	0.360	0.360	108,000
2023-11-15	0.355	0.365	0.355	0.360	0.360	132,000
2023-11-14	0.350	0.370	0.350	0.365	0.365	215,000
2023-11-13	0.350	0.350	0.350	0.350	0.350	65,000
2023-11-10	0.350	0.360	0.335	0.340	0.340	87,000
2023-11-09	0.340	0.370	0.340	0.360	0.360	119,000
2023-11-08	0.380	0.385	0.335	0.355	0.355	237,000
2023-11-07	0.375	0.375	0.355	0.355	0.355	46,000
2023-11-06	0.355	0.370	0.335	0.355	0.355	87,896
2023-11-03	0.330	0.340	0.330	0.330	0.330	32,321
2023-11-02	0.325	0.355	0.325	0.335	0.335	98,457
2023-11-01	0.325	0.325	0.320	0.320	0.320	26,000
2023-10-31	0.325	0.325	0.325	0.325	0.325	26,000
2023-10-30	0.350	0.350	0.325	0.325	0.325	49,000
2023-10-27	0.330	0.355	0.330	0.345	0.345	56,000
2023-10-26	0.315	0.320	0.315	0.315	0.315	106,000
2023-10-25	0.340	0.340	0.320	0.330	0.330	157,000
2023-10-24	0.340	0.340	0.340	0.340	0.340	45,300
2023-10-20	0.340	0.340	0.335	0.340	0.340	6,000
2023-10-19	0.340	0.340	0.340	0.340	0.340	0
2023-10-18	0.335	0.360	0.330	0.360	0.360	131,000
2023-10-17	0.360	0.365	0.360	0.365	0.365	25,000
2023-10-16	0.365	0.365	0.365	0.365	0.365	0
2023-10-13	0.380	0.380	0.365	0.365	0.365	1,111,000
2023-10-12	0.370	0.380	0.365	0.365	0.365	873,000
2023-10-11	0.350	0.365	0.350	0.365	0.365	197,002
2023-10-10	0.360	0.370	0.350	0.360	0.360	520,456
2023-10-09	0.350	0.360	0.340	0.340	0.340	515,000
2023-10-06	0.335	0.340	0.330	0.330	0.330	130,729
2023-10-05	0.325	0.340	0.325	0.325	0.325	126,484
2023-10-04	0.325	0.330	0.325	0.330	0.330	11,000
2023-10-03	0.315	0.345	0.310	0.345	0.345	575,000
2023-09-29	0.315	0.340	0.315	0.340	0.340	102,000
2023-09-28	0.320	0.340	0.310	0.315	0.315	412,000
2023-09-27	0.355	0.355	0.320	0.325	0.325	789,000
2023-09-26	0.340	0.360	0.325	0.325	0.325	2,069,598
2023-09-25	0.355	0.360	0.335	0.335	0.335	95,000
2023-09-22	0.340	0.350	0.330	0.350	0.350	1,081,000
2023-09-21	0.335	0.345	0.330	0.345	0.345	66,000
2023-09-20	0.350	0.350	0.315	0.330	0.330	722,000
2023-09-19	0.355	0.355	0.350	0.350	0.350	57,691
2023-09-18	0.380	0.385	0.355	0.360	0.360	33,000
2023-09-15	0.360	0.375	0.355	0.370	0.370	202,244
2023-09-14	0.355	0.355	0.350	0.350	0.350	56,506
2023-09-13	0.350	0.350	0.350	0.350	0.350	7,004
2023-09-12	0.350	0.385	0.340	0.385	0.385	2,484,859
2023-09-11	0.360	0.385	0.350	0.370	0.370	208,000
2023-09-07	0.385	0.385	0.370	0.370	0.370	158,000
2023-09-06	0.360	0.385	0.360	0.370	0.370	330,000
2023-09-05	0.370	0.370	0.365	0.370	0.370	25,000
2023-09-04	0.375	0.380	0.365	0.365	0.365	184,015
2023-09-01	0.365	0.365	0.365	0.365	0.365	0
2023-08-31	0.360	0.365	0.340	0.365	0.365	320,494
2023-08-30	0.365	0.380	0.360	0.360	0.360	124,216
2023-08-29	0.375	0.410	0.365	0.380	0.380	425,453
2023-08-28	0.370	0.370	0.345	0.355	0.355	371,542
2023-08-25	0.365	0.365	0.340	0.345	0.345	714,000
2023-08-24	0.360	0.380	0.360	0.365	0.365	18,594
2023-08-23	0.365	0.370	0.365	0.370	0.370	125,000
2023-08-22	0.355	0.380	0.355	0.365	0.365	278,655

← NewerPage 13 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.