BOCOM International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	0.820	0.840	0.820	0.830	0.830	600,897
2022-06-02	0.830	0.850	0.820	0.820	0.820	1,017,000
2022-06-01	0.820	0.850	0.810	0.840	0.840	3,728,726
2022-05-31	0.860	0.870	0.800	0.800	0.800	17,360,726
2022-05-30	0.930	0.930	0.850	0.860	0.860	4,804,000
2022-05-27	0.920	0.940	0.910	0.910	0.910	299,000
2022-05-26	0.930	0.950	0.900	0.940	0.940	666,000
2022-05-25	0.910	0.930	0.900	0.920	0.920	1,473,000
2022-05-24	0.950	0.950	0.900	0.910	0.910	3,311,000
2022-05-23	0.980	0.980	0.940	0.950	0.950	1,440,000
2022-05-20	1.010	1.010	0.970	0.980	0.980	2,166,000
2022-05-19	1.030	1.030	1.010	1.010	1.010	1,107,000
2022-05-18	1.020	1.040	1.010	1.030	1.030	266,007
2022-05-17	1.020	1.040	1.010	1.010	1.010	138,000
2022-05-16	1.030	1.040	1.020	1.020	1.020	318,000
2022-05-13	1.020	1.030	1.000	1.000	1.000	1,221,896
2022-05-12	1.020	1.040	1.020	1.040	1.040	53,000
2022-05-11	1.020	1.040	1.020	1.020	1.020	81,000
2022-05-10	1.030	1.060	1.020	1.040	1.040	191,114
2022-05-06	1.040	1.060	1.030	1.030	1.030	281,504
2022-05-05	1.090	1.090	1.050	1.080	1.080	188,000
2022-05-04	1.080	1.100	1.080	1.100	1.100	108,000
2022-05-03	1.070	1.090	1.060	1.070	1.070	234,000
2022-04-29	1.040	1.070	1.040	1.070	1.070	378,000
2022-04-28	1.090	1.090	1.050	1.060	1.060	377,000
2022-04-27	1.120	1.120	1.090	1.100	1.100	34,856
2022-04-26	1.110	1.130	1.080	1.100	1.100	701,000
2022-04-25	1.110	1.120	1.110	1.110	1.110	1,197,042
2022-04-22	1.100	1.130	1.100	1.110	1.110	407,005
2022-04-21	1.130	1.140	1.110	1.120	1.120	417,002
2022-04-20	1.150	1.150	1.110	1.130	1.130	295,000
2022-04-19	1.140	1.170	1.120	1.150	1.150	155,882
2022-04-14	1.130	1.140	1.130	1.140	1.140	143,519
2022-04-13	1.110	1.150	1.110	1.150	1.150	342,000
2022-04-12	1.120	1.130	1.100	1.100	1.100	293,040
2022-04-11	1.140	1.150	1.120	1.120	1.120	685,000
2022-04-08	1.150	1.150	1.140	1.140	1.140	192,025
2022-04-07	1.150	1.170	1.140	1.150	1.150	246,104
2022-04-06	1.140	1.150	1.130	1.140	1.140	383,308
2022-04-04	1.140	1.170	1.140	1.160	1.160	161,000
2022-04-01	1.150	1.160	1.140	1.140	1.140	175,000
2022-03-31	1.160	1.170	1.140	1.140	1.140	542,321
2022-03-30	1.160	1.170	1.140	1.140	1.140	517,000
2022-03-29	1.180	1.180	1.140	1.140	1.140	730,000
2022-03-28	1.170	1.170	1.150	1.170	1.170	222,000
2022-03-25	1.190	1.200	1.170	1.170	1.170	429,000
2022-03-24	1.210	1.210	1.170	1.190	1.190	1,805,000
2022-03-23	1.270	1.270	1.230	1.250	1.250	429,000
2022-03-22	1.260	1.270	1.230	1.250	1.250	477,423
2022-03-21	1.230	1.330	1.230	1.230	1.230	518,000
2022-03-18	1.240	1.250	1.210	1.230	1.230	483,677
2022-03-17	1.230	1.260	1.230	1.230	1.230	432,000
2022-03-16	1.200	1.230	1.170	1.200	1.200	533,000
2022-03-15	1.230	1.240	1.130	1.240	1.240	1,279,714
2022-03-14	1.190	1.250	1.190	1.240	1.240	730,000
2022-03-11	1.180	1.220	1.170	1.200	1.200	130,000
2022-03-10	1.200	1.250	1.180	1.200	1.200	231,000
2022-03-09	1.220	1.250	1.170	1.170	1.170	998,000
2022-03-08	1.250	1.260	1.220	1.220	1.220	1,021,000
2022-03-07	1.280	1.280	1.260	1.260	1.260	618,116

← NewerPage 19 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.