BOCOM International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	0.600	0.600	0.600	0.600	0.600	27,000
2023-02-23	0.600	0.600	0.590	0.590	0.590	35,507
2023-02-22	0.590	0.610	0.580	0.610	0.610	189,000
2023-02-21	0.590	0.610	0.580	0.610	0.610	205,000
2023-02-20	0.600	0.620	0.600	0.610	0.610	18,000
2023-02-17	0.600	0.630	0.600	0.620	0.620	18,220
2023-02-16	0.630	0.630	0.600	0.610	0.610	194,000
2023-02-15	0.620	0.640	0.600	0.600	0.600	223,579
2023-02-14	0.620	0.640	0.620	0.640	0.640	241,000
2023-02-13	0.640	0.640	0.620	0.640	0.640	169,000
2023-02-10	0.640	0.640	0.640	0.640	0.640	80,891
2023-02-09	0.630	0.640	0.610	0.640	0.640	219,000
2023-02-08	0.630	0.630	0.610	0.620	0.620	584,121
2023-02-07	0.630	0.640	0.630	0.630	0.630	161,000
2023-02-06	0.650	0.650	0.640	0.640	0.640	186,000
2023-02-03	0.650	0.670	0.650	0.670	0.670	273,000
2023-02-02	0.690	0.700	0.650	0.650	0.650	595,000
2023-02-01	0.640	0.680	0.630	0.680	0.680	487,006
2023-01-31	0.660	0.660	0.640	0.640	0.640	90,000
2023-01-30	0.650	0.690	0.650	0.660	0.660	1,765,214
2023-01-27	0.630	0.650	0.620	0.650	0.650	503,000
2023-01-26	0.620	0.630	0.620	0.630	0.630	372,000
2023-01-20	0.610	0.620	0.600	0.620	0.620	207,050
2023-01-19	0.600	0.610	0.590	0.610	0.610	116,000
2023-01-18	0.620	0.620	0.600	0.600	0.600	172,870
2023-01-17	0.600	0.600	0.600	0.600	0.600	38,000
2023-01-16	0.580	0.630	0.580	0.610	0.610	672,546
2023-01-13	0.590	0.600	0.590	0.590	0.590	125,000
2023-01-12	0.590	0.590	0.590	0.590	0.590	47,000
2023-01-11	0.590	0.590	0.580	0.580	0.580	768,000
2023-01-10	0.590	0.610	0.580	0.590	0.590	64,488
2023-01-09	0.600	0.600	0.580	0.590	0.590	924,000
2023-01-06	0.580	0.580	0.570	0.570	0.570	347,000
2023-01-05	0.570	0.610	0.570	0.590	0.590	1,382,477
2023-01-04	0.550	0.570	0.550	0.560	0.560	28,002
2023-01-03	0.560	0.570	0.540	0.550	0.550	113,000
2022-12-30	0.530	0.560	0.530	0.560	0.560	324,000
2022-12-29	0.540	0.540	0.520	0.540	0.540	246,000
2022-12-28	0.520	0.540	0.520	0.530	0.530	241,000
2022-12-23	0.530	0.530	0.520	0.520	0.520	27,000
2022-12-22	0.540	0.540	0.520	0.540	0.540	29,000
2022-12-21	0.530	0.530	0.520	0.520	0.520	16,000
2022-12-20	0.530	0.540	0.520	0.520	0.520	213,000
2022-12-19	0.530	0.540	0.530	0.540	0.540	347,000
2022-12-16	0.530	0.540	0.530	0.540	0.540	211,000
2022-12-15	0.540	0.550	0.530	0.550	0.550	2,284,200
2022-12-14	0.530	0.560	0.530	0.540	0.540	779,000
2022-12-13	0.550	0.550	0.530	0.530	0.530	117,801
2022-12-12	0.540	0.540	0.530	0.530	0.530	542,454
2022-12-09	0.530	0.540	0.520	0.530	0.530	291,444
2022-12-08	0.530	0.560	0.510	0.530	0.530	897,000
2022-12-07	0.530	0.580	0.530	0.530	0.530	2,634,000
2022-12-06	0.500	0.540	0.500	0.530	0.530	2,024,452
2022-12-05	0.480	0.500	0.480	0.485	0.485	662,000
2022-12-02	0.470	0.475	0.465	0.470	0.470	161,000
2022-12-01	0.475	0.485	0.455	0.465	0.465	379,000
2022-11-30	0.455	0.465	0.455	0.460	0.460	210,000
2022-11-29	0.450	0.485	0.430	0.450	0.450	824,000
2022-11-28	0.450	0.450	0.435	0.445	0.445	509,000
2022-11-25	0.440	0.470	0.435	0.470	0.470	1,023,000

← NewerPage 16 of 21 · 1,236 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.