BOCOM International Holdings Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	1.670	1.690	1.650	1.650	1.650	259,000
2021-12-03	1.680	1.680	1.650	1.660	1.660	178,000
2021-12-02	1.650	1.650	1.650	1.650	1.650	150,000
2021-12-01	1.740	1.740	1.660	1.660	1.660	156,363
2021-11-30	1.670	1.730	1.650	1.730	1.730	922,000
2021-11-29	1.640	1.670	1.640	1.650	1.650	69,000
2021-11-26	1.670	1.680	1.650	1.650	1.650	498,882
2021-11-25	1.660	1.690	1.660	1.680	1.680	209,000
2021-11-24	1.660	1.670	1.660	1.660	1.660	281,000
2021-11-23	1.670	1.680	1.660	1.660	1.660	214,000
2021-11-22	1.660	1.680	1.660	1.670	1.670	164,000
2021-11-19	1.650	1.670	1.650	1.660	1.660	154,000
2021-11-18	1.650	1.670	1.650	1.660	1.660	248,441
2021-11-17	1.670	1.690	1.650	1.650	1.650	432,000
2021-11-16	1.660	1.680	1.660	1.670	1.670	36,000
2021-11-15	1.680	1.680	1.640	1.660	1.660	818,000
2021-11-12	1.680	1.690	1.660	1.680	1.680	174,000
2021-11-11	1.640	1.680	1.640	1.670	1.670	120,000
2021-11-10	1.650	1.670	1.640	1.670	1.670	399,000
2021-11-09	1.670	1.670	1.660	1.660	1.660	24,000
2021-11-08	1.670	1.670	1.650	1.670	1.670	286,000
2021-11-05	1.660	1.700	1.650	1.650	1.650	368,100
2021-11-04	1.700	1.720	1.630	1.660	1.660	2,379,000
2021-11-03	1.710	1.720	1.690	1.700	1.700	504,908
2021-11-02	1.740	1.750	1.690	1.700	1.700	1,312,000
2021-11-01	1.750	1.750	1.730	1.730	1.730	304,000
2021-10-29	1.740	1.750	1.730	1.750	1.750	114,000
2021-10-28	1.750	1.750	1.730	1.740	1.740	611,000
2021-10-27	1.750	1.760	1.740	1.750	1.750	579,000
2021-10-26	1.760	1.780	1.750	1.750	1.750	296,000

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.