BOCOM International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	0.430	0.430	0.425	0.425	0.425	61,006
2022-11-23	0.430	0.430	0.430	0.430	0.430	30,000
2022-11-22	0.430	0.455	0.430	0.430	0.430	66,000
2022-11-21	0.450	0.450	0.430	0.430	0.430	91,000
2022-11-18	0.440	0.455	0.435	0.450	0.450	297,000
2022-11-17	0.435	0.440	0.435	0.440	0.440	365,977
2022-11-16	0.440	0.450	0.430	0.435	0.435	943,000
2022-11-15	0.435	0.445	0.420	0.435	0.435	1,188,570
2022-11-14	0.420	0.435	0.405	0.420	0.420	1,566,000
2022-11-11	0.400	0.415	0.395	0.405	0.405	924,448
2022-11-10	0.380	0.410	0.380	0.390	0.390	220,000
2022-11-09	0.400	0.415	0.390	0.390	0.390	143,000
2022-11-08	0.405	0.415	0.400	0.400	0.400	37,000
2022-11-07	0.405	0.455	0.395	0.405	0.405	1,040,013
2022-11-04	0.375	0.395	0.370	0.385	0.385	620,043
2022-11-03	0.395	0.395	0.370	0.370	0.370	189,000
2022-11-02	0.365	0.400	0.365	0.375	0.375	543,000
2022-11-01	0.410	0.410	0.375	0.380	0.380	201,449
2022-10-31	0.380	0.395	0.365	0.380	0.380	60,000
2022-10-28	0.405	0.410	0.375	0.380	0.380	702,000
2022-10-27	0.425	0.425	0.380	0.395	0.395	142,000
2022-10-26	0.395	0.395	0.385	0.390	0.390	253,112
2022-10-25	0.385	0.390	0.380	0.385	0.385	300,514
2022-10-24	0.390	0.395	0.380	0.390	0.390	617,000
2022-10-21	0.395	0.400	0.390	0.400	0.400	485,050
2022-10-20	0.395	0.410	0.390	0.390	0.390	79,000
2022-10-19	0.410	0.410	0.395	0.410	0.410	100,000
2022-10-18	0.390	0.415	0.375	0.405	0.405	678,593
2022-10-17	0.410	0.410	0.390	0.390	0.390	72,145
2022-10-14	0.400	0.410	0.395	0.405	0.405	270,449
2022-10-13	0.405	0.405	0.400	0.405	0.405	499,000
2022-10-12	0.405	0.415	0.405	0.410	0.410	282,166
2022-10-11	0.415	0.415	0.410	0.410	0.410	105,256
2022-10-10	0.415	0.420	0.410	0.410	0.410	71,000
2022-10-07	0.430	0.445	0.420	0.420	0.420	171,005
2022-10-06	0.445	0.445	0.425	0.440	0.440	175,553
2022-10-05	0.440	0.445	0.420	0.425	0.425	230,000
2022-10-03	0.430	0.430	0.415	0.415	0.415	132,000
2022-09-30	0.425	0.430	0.410	0.430	0.430	185,000
2022-09-29	0.425	0.430	0.410	0.430	0.430	302,000
2022-09-28	0.455	0.455	0.420	0.420	0.420	365,000
2022-09-27	0.440	0.445	0.420	0.440	0.440	750,168
2022-09-26	0.460	0.460	0.435	0.450	0.450	362,652
2022-09-23	0.480	0.480	0.450	0.450	0.450	375,000
2022-09-22	0.470	0.480	0.445	0.470	0.470	362,000
2022-09-21	0.490	0.490	0.455	0.460	0.460	1,424,000
2022-09-20	0.480	0.485	0.480	0.480	0.480	447,610
2022-09-19	0.480	0.490	0.480	0.480	0.480	424,332
2022-09-16	0.500	0.500	0.495	0.500	0.500	133,000
2022-09-15	0.500	0.500	0.490	0.500	0.500	53,000
2022-09-14	0.500	0.510	0.490	0.500	0.500	171,000
2022-09-13	0.510	0.520	0.500	0.520	0.520	183,467
2022-09-09	0.490	0.510	0.490	0.500	0.500	104,000
2022-09-08	0.510	0.510	0.490	0.500	0.500	60,000
2022-09-07	0.510	0.510	0.500	0.500	0.500	340,000
2022-09-06	0.500	0.520	0.500	0.510	0.510	62,000
2022-09-05	0.510	0.520	0.500	0.520	0.520	100,044
2022-09-02	0.500	0.510	0.500	0.510	0.510	61,000
2022-09-01	0.510	0.530	0.500	0.500	0.500	483,000
2022-08-31	0.530	0.530	0.520	0.520	0.520	1,779,000

← NewerPage 17 of 21 · 1,230 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.