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 |
| 2021-10-25 | 1.760 | 1.770 | 1.760 | 1.760 | 1.760 | 124,000 |
| 2021-10-22 | 1.770 | 1.790 | 1.750 | 1.760 | 1.760 | 421,968 |
| 2021-10-21 | 1.760 | 1.770 | 1.740 | 1.740 | 1.740 | 1,097,000 |
| 2021-10-20 | 1.780 | 1.790 | 1.750 | 1.760 | 1.760 | 1,454,006 |
| 2021-10-19 | 1.770 | 1.800 | 1.740 | 1.770 | 1.770 | 1,182,105 |
| 2021-10-18 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 452,430 |
← NewerPage 21 of 21 · 1,236 trading days
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.