BOCOM International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	1.280	1.300	1.270	1.280	1.280	730,508
2022-03-03	1.300	1.320	1.290	1.290	1.290	229,000
2022-03-02	1.310	1.350	1.280	1.310	1.310	1,366,460
2022-03-01	1.300	1.330	1.290	1.310	1.310	573,000
2022-02-28	1.280	1.330	1.260	1.330	1.330	882,000
2022-02-25	1.280	1.300	1.280	1.280	1.280	465,000
2022-02-24	1.300	1.320	1.270	1.290	1.290	1,032,000
2022-02-23	1.310	1.320	1.300	1.310	1.310	308,000
2022-02-22	1.300	1.310	1.290	1.300	1.300	687,000
2022-02-21	1.320	1.330	1.300	1.320	1.320	212,000
2022-02-18	1.310	1.330	1.310	1.310	1.310	298,315
2022-02-17	1.320	1.330	1.310	1.310	1.310	302,270
2022-02-16	1.310	1.340	1.310	1.330	1.330	744,000
2022-02-15	1.300	1.330	1.300	1.310	1.310	816,000
2022-02-14	1.290	1.310	1.280	1.300	1.300	832,002
2022-02-11	1.280	1.290	1.260	1.280	1.280	2,122,000
2022-02-10	1.310	1.310	1.280	1.290	1.290	1,537,000
2022-02-09	1.310	1.330	1.300	1.320	1.320	924,002
2022-02-08	1.340	1.340	1.300	1.300	1.300	939,000
2022-02-07	1.330	1.340	1.320	1.330	1.330	770,463
2022-02-04	1.280	1.340	1.280	1.330	1.330	739,480
2022-01-31	1.280	1.280	1.280	1.280	1.280	0
2022-01-28	1.280	1.300	1.250	1.300	1.300	862,000
2022-01-27	1.300	1.300	1.260	1.280	1.280	1,603,000
2022-01-26	1.300	1.320	1.270	1.290	1.290	1,719,000
2022-01-25	1.320	1.330	1.300	1.300	1.300	1,606,000
2022-01-24	1.410	1.410	1.290	1.320	1.320	9,166,800
2022-01-21	1.580	1.580	1.380	1.410	1.410	20,656,543
2022-01-20	1.760	1.780	1.750	1.760	1.760	185,000
2022-01-19	1.760	1.760	1.740	1.750	1.750	347,000
2022-01-18	1.750	1.760	1.740	1.750	1.750	286,000
2022-01-17	1.760	1.770	1.740	1.740	1.740	319,146
2022-01-14	1.750	1.770	1.740	1.760	1.760	359,453
2022-01-13	1.750	1.770	1.750	1.750	1.750	386,400
2022-01-12	1.740	1.770	1.740	1.750	1.750	243,679
2022-01-11	1.750	1.770	1.740	1.760	1.760	519,441
2022-01-10	1.730	1.740	1.720	1.740	1.740	200,000
2022-01-07	1.730	1.750	1.710	1.720	1.720	256,014
2022-01-06	1.740	1.750	1.720	1.730	1.730	295,000
2022-01-05	1.760	1.760	1.740	1.740	1.740	574,000
2022-01-04	1.790	1.840	1.740	1.770	1.770	1,032,000
2022-01-03	1.800	1.800	1.780	1.780	1.780	682,525
2021-12-31	1.720	1.810	1.700	1.810	1.810	910,000
2021-12-30	1.660	1.740	1.640	1.740	1.740	747,000
2021-12-29	1.650	1.650	1.610	1.640	1.640	790,118
2021-12-28	1.680	1.680	1.650	1.650	1.650	144,024
2021-12-24	1.660	1.700	1.660	1.700	1.700	193,000
2021-12-23	1.660	1.670	1.650	1.650	1.650	115,000
2021-12-22	1.640	1.660	1.630	1.660	1.660	56,000
2021-12-21	1.640	1.650	1.630	1.640	1.640	238,000
2021-12-20	1.650	1.730	1.630	1.660	1.660	315,517
2021-12-17	1.640	1.670	1.640	1.660	1.660	64,000
2021-12-16	1.660	1.660	1.640	1.640	1.640	94,000
2021-12-15	1.650	1.670	1.650	1.660	1.660	197,470
2021-12-14	1.650	1.660	1.640	1.650	1.650	129,789
2021-12-13	1.670	1.720	1.650	1.650	1.650	612,000
2021-12-10	1.660	1.680	1.660	1.670	1.670	76,530
2021-12-09	1.660	1.670	1.650	1.660	1.660	184,292
2021-12-08	1.650	1.660	1.650	1.650	1.650	182,000
2021-12-07	1.660	1.680	1.650	1.650	1.650	216,004

← NewerPage 20 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.