BOCOM International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.530	0.540	0.520	0.530	0.530	725,786
2026-07-28	0.550	0.550	0.530	0.540	0.540	1,695,426
2026-07-27	0.560	0.560	0.530	0.550	0.550	1,993,000
2026-07-24	0.550	0.550	0.530	0.540	0.540	3,845,009
2026-07-23	0.620	0.620	0.550	0.550	0.550	10,686,200
2026-07-22	0.610	0.710	0.570	0.620	0.620	33,206,301
2026-07-21	0.650	0.680	0.590	0.610	0.610	23,772,184
2026-07-20	0.710	0.710	0.650	0.660	0.660	10,752,000
2026-07-17	0.740	0.780	0.690	0.720	0.720	141,542,469
2026-07-16	0.730	0.740	0.720	0.740	0.740	6,304,006
2026-07-15	0.740	0.740	0.710	0.730	0.730	6,364,529
2026-07-14	0.740	0.760	0.720	0.730	0.730	33,741,535
2026-07-13	0.750	0.750	0.730	0.730	0.730	28,055,000
2026-07-10	0.740	0.800	0.650	0.730	0.730	210,783,922
2026-07-09	0.780	0.780	0.720	0.740	0.740	22,207,000
2026-07-08	0.750	0.790	0.740	0.780	0.780	14,059,988
2026-07-07	0.730	0.770	0.730	0.750	0.750	21,486,619
2026-07-06	0.760	0.790	0.720	0.730	0.730	32,325,607
2026-07-03	0.680	0.760	0.670	0.750	0.750	90,677,000
2026-07-02	0.610	0.700	0.600	0.690	0.690	187,216,688
2026-06-30	0.610	0.620	0.590	0.600	0.600	23,317,023
2026-06-29	0.600	0.640	0.590	0.600	0.600	14,972,523
2026-06-26	0.590	0.600	0.580	0.600	0.600	8,263,000
2026-06-25	0.610	0.610	0.580	0.590	0.590	27,254,000
2026-06-24	0.590	0.630	0.590	0.620	0.620	25,269,961
2026-06-23	0.510	0.630	0.500	0.620	0.620	214,098,141
2026-06-22	0.390	0.500	0.390	0.500	0.500	27,335,787
2026-06-18	0.420	0.420	0.380	0.385	0.385	23,628,000
2026-06-17	0.405	0.420	0.400	0.410	0.410	3,759,232
2026-06-16	0.450	0.450	0.395	0.420	0.420	2,821,322
2026-06-15	0.410	0.435	0.405	0.435	0.435	1,754,186
2026-06-12	0.395	0.420	0.390	0.410	0.410	8,718,328
2026-06-11	0.430	0.435	0.390	0.395	0.395	4,780,064
2026-06-10	0.480	0.480	0.430	0.440	0.440	10,993,310
2026-06-09	0.520	0.530	0.470	0.485	0.485	4,563,672
2026-06-08	0.520	0.570	0.510	0.520	0.520	67,053,648
2026-06-05	0.530	0.570	0.520	0.520	0.520	78,755,109
2026-06-04	0.530	0.540	0.510	0.510	0.510	9,791,453
2026-06-03	0.510	0.530	0.510	0.530	0.530	10,891,760
2026-06-02	0.510	0.510	0.500	0.510	0.510	5,776,499
2026-06-01	0.490	0.500	0.490	0.500	0.500	12,219,450
2026-05-29	0.475	0.500	0.475	0.485	0.485	9,693,735
2026-05-28	0.485	0.490	0.470	0.475	0.475	2,475,000
2026-05-27	0.490	0.490	0.475	0.480	0.480	5,233,000
2026-05-26	0.500	0.500	0.480	0.485	0.485	6,651,092
2026-05-22	0.480	0.510	0.470	0.500	0.500	15,483,000
2026-05-21	0.475	0.480	0.470	0.475	0.475	4,008,488
2026-05-20	0.475	0.480	0.470	0.475	0.475	3,206,000
2026-05-19	0.475	0.480	0.470	0.470	0.470	3,553,000
2026-05-18	0.480	0.480	0.475	0.475	0.475	3,299,217
2026-05-15	0.485	0.490	0.470	0.480	0.480	3,392,006
2026-05-14	0.490	0.495	0.480	0.485	0.485	3,317,216
2026-05-13	0.495	0.495	0.470	0.480	0.480	4,909,601
2026-05-12	0.500	0.510	0.490	0.495	0.495	4,135,490
2026-05-11	0.500	0.520	0.490	0.490	0.490	7,712,025
2026-05-08	0.490	0.520	0.455	0.520	0.520	15,345,990
2026-05-07	0.510	0.510	0.485	0.490	0.490	8,268,000
2026-05-06	0.540	0.540	0.490	0.495	0.495	10,825,670
2026-05-05	0.495	0.530	0.495	0.530	0.530	14,022,870
2026-05-04	0.480	0.520	0.475	0.490	0.490	14,762,220

← NewerPage 2 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.