BOCOM International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.375	0.375	0.365	0.365	0.365	491,987
2023-08-18	0.375	0.390	0.375	0.390	0.390	39,000
2023-08-17	0.380	0.395	0.375	0.390	0.390	234,000
2023-08-16	0.390	0.400	0.380	0.380	0.380	195,430
2023-08-15	0.395	0.405	0.390	0.390	0.390	269,265
2023-08-14	0.400	0.400	0.390	0.395	0.395	57,216
2023-08-11	0.400	0.400	0.400	0.400	0.400	16,000
2023-08-10	0.410	0.410	0.395	0.400	0.400	56,000
2023-08-09	0.400	0.415	0.390	0.400	0.400	248,037
2023-08-08	0.405	0.405	0.395	0.405	0.405	91,000
2023-08-07	0.400	0.410	0.390	0.395	0.395	122,000
2023-08-04	0.405	0.415	0.400	0.400	0.400	317,000
2023-08-03	0.415	0.420	0.395	0.395	0.395	993,000
2023-08-02	0.400	0.400	0.400	0.400	0.400	2,000
2023-08-01	0.415	0.415	0.395	0.415	0.415	325,000
2023-07-31	0.415	0.425	0.405	0.405	0.405	845,453
2023-07-28	0.410	0.415	0.390	0.415	0.415	255,565
2023-07-27	0.410	0.410	0.400	0.410	0.410	198,000
2023-07-26	0.400	0.405	0.400	0.405	0.405	121,020
2023-07-25	0.400	0.410	0.400	0.410	0.410	222,148
2023-07-24	0.395	0.395	0.390	0.390	0.390	12,000
2023-07-21	0.385	0.400	0.385	0.400	0.400	34,000
2023-07-20	0.385	0.385	0.385	0.385	0.385	0
2023-07-19	0.400	0.400	0.385	0.385	0.385	90,000
2023-07-18	0.405	0.405	0.385	0.400	0.400	54,330
2023-07-14	0.385	0.400	0.385	0.385	0.385	53,005
2023-07-13	0.400	0.400	0.395	0.400	0.400	45,000
2023-07-12	0.390	0.395	0.385	0.395	0.395	19,050
2023-07-11	0.405	0.405	0.375	0.390	0.390	74,335
2023-07-10	0.400	0.410	0.400	0.400	0.400	46,000
2023-07-07	0.405	0.405	0.400	0.400	0.400	69,000
2023-07-06	0.405	0.405	0.405	0.405	0.405	0
2023-07-05	0.410	0.410	0.405	0.405	0.405	188,000
2023-07-04	0.405	0.410	0.405	0.410	0.410	6,000
2023-07-03	0.415	0.415	0.410	0.415	0.415	608,000
2023-06-30	0.415	0.415	0.405	0.415	0.415	154,000
2023-06-29	0.405	0.405	0.405	0.405	0.405	5,000
2023-06-28	0.410	0.410	0.405	0.405	0.405	23,000
2023-06-27	0.410	0.410	0.405	0.410	0.410	14,000
2023-06-26	0.415	0.415	0.405	0.405	0.405	1,224,000
2023-06-23	0.415	0.420	0.410	0.415	0.415	276,859
2023-06-21	0.435	0.435	0.410	0.410	0.410	411,000
2023-06-20	0.435	0.435	0.415	0.435	0.435	64,000
2023-06-19	0.435	0.435	0.435	0.435	0.435	0
2023-06-16	0.440	0.440	0.415	0.435	0.435	31,000
2023-06-15	0.430	0.430	0.415	0.430	0.430	28,000
2023-06-14	0.415	0.415	0.415	0.415	0.415	2,600
2023-06-13	0.420	0.430	0.405	0.430	0.430	335,127
2023-06-12	0.430	0.430	0.430	0.430	0.430	76,000
2023-06-09	0.430	0.435	0.430	0.435	0.435	49,000
2023-06-08	0.425	0.450	0.420	0.430	0.430	287,506
2023-06-07	0.435	0.435	0.420	0.420	0.420	331,000
2023-06-06	0.445	0.445	0.445	0.445	0.445	0
2023-06-05	0.445	0.445	0.445	0.445	0.445	0
2023-06-02	0.435	0.450	0.420	0.445	0.445	102,000
2023-06-01	0.440	0.440	0.420	0.435	0.435	83,000
2023-05-31	0.420	0.440	0.420	0.440	0.440	34,000
2023-05-30	0.420	0.420	0.420	0.420	0.420	0
2023-05-29	0.435	0.435	0.420	0.420	0.420	3,000
2023-05-25	0.435	0.435	0.435	0.435	0.435	0

← NewerPage 14 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.