BOCOM International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	0.530	0.530	0.510	0.520	0.520	256,000
2022-08-29	0.520	0.530	0.510	0.520	0.520	391,168
2022-08-26	0.540	0.540	0.480	0.520	0.520	7,391,000
2022-08-25	0.550	0.550	0.500	0.530	0.530	2,772,000
2022-08-24	0.620	0.620	0.520	0.550	0.550	2,942,005
2022-08-23	0.610	0.610	0.590	0.600	0.600	459,000
2022-08-22	0.620	0.620	0.600	0.600	0.600	8,005
2022-08-19	0.590	0.610	0.590	0.600	0.600	80,000
2022-08-18	0.610	0.610	0.590	0.600	0.600	168,000
2022-08-17	0.600	0.610	0.590	0.600	0.600	59,451
2022-08-16	0.630	0.630	0.600	0.600	0.600	191,180
2022-08-15	0.610	0.610	0.600	0.600	0.600	18,020
2022-08-12	0.630	0.630	0.610	0.630	0.630	142,000
2022-08-11	0.610	0.620	0.610	0.610	0.610	528,000
2022-08-10	0.620	0.620	0.600	0.600	0.600	373,000
2022-08-09	0.590	0.620	0.590	0.600	0.600	153,106
2022-08-08	0.590	0.610	0.590	0.600	0.600	633,000
2022-08-05	0.590	0.590	0.570	0.590	0.590	263,004
2022-08-04	0.590	0.600	0.580	0.580	0.580	240,070
2022-08-03	0.590	0.590	0.570	0.590	0.590	281,000
2022-08-02	0.590	0.590	0.560	0.570	0.570	858,000
2022-08-01	0.600	0.600	0.590	0.590	0.590	166,000
2022-07-29	0.620	0.620	0.600	0.600	0.600	686,000
2022-07-28	0.620	0.640	0.610	0.630	0.630	591,000
2022-07-27	0.620	0.620	0.600	0.620	0.620	327,000
2022-07-26	0.590	0.620	0.580	0.620	0.620	981,445
2022-07-25	0.580	0.590	0.550	0.590	0.590	1,436,653
2022-07-22	0.610	0.630	0.550	0.580	0.580	7,435,000
2022-07-21	0.710	0.710	0.610	0.640	0.640	9,550,000
2022-07-20	0.720	0.720	0.700	0.720	0.720	134,000
2022-07-19	0.700	0.720	0.700	0.720	0.720	254,000
2022-07-18	0.700	0.730	0.690	0.700	0.700	1,329,010
2022-07-15	0.740	0.740	0.710	0.710	0.710	575,280
2022-07-14	0.770	0.780	0.700	0.740	0.740	2,116,259
2022-07-13	0.790	0.790	0.780	0.780	0.780	319,330
2022-07-12	0.800	0.800	0.780	0.790	0.790	36,000
2022-07-11	0.810	0.810	0.780	0.790	0.790	353,000
2022-07-08	0.810	0.810	0.790	0.810	0.810	115,000
2022-07-07	0.780	0.810	0.780	0.800	0.800	722,110
2022-07-06	0.780	0.780	0.770	0.780	0.780	186,000
2022-07-05	0.800	0.800	0.780	0.780	0.780	1,089,138
2022-07-04	0.840	0.850	0.830	0.830	0.830	1,643,291
2022-06-30	0.850	0.870	0.840	0.840	0.840	890,000
2022-06-29	0.850	0.850	0.840	0.840	0.840	212,000
2022-06-28	0.850	0.860	0.840	0.840	0.840	1,082,025
2022-06-27	0.850	0.870	0.840	0.840	0.840	7,072,655
2022-06-24	0.850	0.860	0.840	0.840	0.840	915,000
2022-06-23	0.860	0.860	0.840	0.850	0.850	183,006
2022-06-22	0.850	0.860	0.840	0.840	0.840	306,000
2022-06-21	0.840	0.870	0.840	0.850	0.850	1,323,000
2022-06-20	0.840	0.850	0.830	0.840	0.840	175,424
2022-06-17	0.850	0.850	0.830	0.830	0.830	1,415,000
2022-06-16	0.860	0.870	0.850	0.850	0.850	370,729
2022-06-15	0.860	0.880	0.860	0.870	0.870	754,000
2022-06-14	0.830	0.860	0.830	0.860	0.860	271,000
2022-06-13	0.850	0.860	0.830	0.830	0.830	199,000
2022-06-10	0.850	0.890	0.850	0.860	0.860	1,023,557
2022-06-09	0.840	0.860	0.840	0.860	0.860	786,824
2022-06-08	0.820	0.850	0.820	0.840	0.840	1,209,000
2022-06-07	0.840	0.840	0.820	0.820	0.820	704,002

← NewerPage 18 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.