BOCOM International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.415	0.450	0.415	0.435	0.435	76,000
2023-05-23	0.420	0.420	0.420	0.420	0.420	0
2023-05-22	0.425	0.425	0.420	0.420	0.420	26,000
2023-05-19	0.420	0.425	0.420	0.425	0.425	15,000
2023-05-18	0.425	0.435	0.415	0.435	0.435	459,000
2023-05-17	0.425	0.440	0.425	0.425	0.425	13,000
2023-05-16	0.440	0.440	0.420	0.425	0.425	393,000
2023-05-15	0.455	0.455	0.420	0.430	0.430	240,472
2023-05-12	0.445	0.475	0.445	0.465	0.465	122,096
2023-05-11	0.455	0.455	0.440	0.445	0.445	162,460
2023-05-10	0.440	0.475	0.435	0.440	0.440	263,000
2023-05-09	0.455	0.465	0.440	0.440	0.440	200,000
2023-05-08	0.435	0.465	0.410	0.455	0.455	626,000
2023-05-05	0.460	0.460	0.405	0.435	0.435	827,000
2023-05-04	0.435	0.460	0.435	0.455	0.455	879,000
2023-05-03	0.435	0.450	0.430	0.435	0.435	112,894
2023-05-02	0.450	0.460	0.430	0.435	0.435	343,000
2023-04-28	0.440	0.465	0.440	0.445	0.445	245,424
2023-04-27	0.430	0.450	0.420	0.440	0.440	367,113
2023-04-26	0.460	0.460	0.460	0.460	0.460	0
2023-04-25	0.460	0.460	0.460	0.460	0.460	50,016
2023-04-24	0.460	0.460	0.430	0.460	0.460	154,800
2023-04-21	0.470	0.470	0.460	0.460	0.460	28,000
2023-04-20	0.455	0.470	0.450	0.470	0.470	129,000
2023-04-19	0.455	0.455	0.455	0.455	0.455	0
2023-04-18	0.450	0.450	0.450	0.450	0.450	19,000
2023-04-17	0.470	0.480	0.450	0.460	0.460	324,000
2023-04-14	0.445	0.465	0.445	0.465	0.465	298,063
2023-04-13	0.450	0.465	0.440	0.460	0.460	355,000
2023-04-12	0.440	0.440	0.430	0.435	0.435	228,555
2023-04-11	0.450	0.455	0.425	0.455	0.455	273,000
2023-04-06	0.450	0.465	0.450	0.450	0.450	62,000
2023-04-04	0.440	0.465	0.430	0.440	0.440	746,476
2023-04-03	0.450	0.460	0.440	0.450	0.450	270,000
2023-03-31	0.460	0.465	0.450	0.465	0.465	214,000
2023-03-30	0.460	0.495	0.460	0.465	0.465	169,005
2023-03-29	0.460	0.495	0.460	0.465	0.465	165,000
2023-03-28	0.465	0.470	0.460	0.470	0.470	380,060
2023-03-27	0.470	0.470	0.465	0.465	0.465	3,000
2023-03-24	0.500	0.500	0.480	0.480	0.480	103,000
2023-03-23	0.500	0.500	0.500	0.500	0.500	32,000
2023-03-22	0.490	0.495	0.485	0.495	0.495	123,000
2023-03-21	0.495	0.495	0.495	0.495	0.495	0
2023-03-20	0.500	0.530	0.485	0.495	0.495	217,000
2023-03-17	0.550	0.550	0.520	0.520	0.520	14,000
2023-03-16	0.510	0.530	0.490	0.530	0.530	152,000
2023-03-15	0.510	0.510	0.490	0.510	0.510	220,000
2023-03-14	0.530	0.530	0.485	0.485	0.485	988,000
2023-03-13	0.580	0.580	0.485	0.530	0.530	2,919,422
2023-03-10	0.630	0.630	0.590	0.600	0.600	99,438
2023-03-09	0.600	0.640	0.590	0.600	0.600	71,666
2023-03-08	0.600	0.600	0.590	0.590	0.590	197,000
2023-03-07	0.610	0.610	0.610	0.610	0.610	12,000
2023-03-06	0.600	0.620	0.600	0.610	0.610	73,000
2023-03-03	0.600	0.600	0.570	0.600	0.600	477,310
2023-03-02	0.610	0.610	0.610	0.610	0.610	25,000
2023-03-01	0.610	0.630	0.600	0.630	0.630	730,875
2023-02-28	0.590	0.610	0.590	0.610	0.610	329,000
2023-02-27	0.600	0.600	0.600	0.600	0.600	35,000
2023-02-24	0.600	0.600	0.600	0.600	0.600	27,000

← NewerPage 15 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.