BOCOM International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.390	0.400	0.380	0.390	0.390	1,400,983
2026-01-27	0.375	0.395	0.375	0.385	0.385	1,112,000
2026-01-26	0.380	0.395	0.375	0.375	0.375	1,249,004
2026-01-23	0.385	0.385	0.375	0.380	0.380	824,000
2026-01-22	0.380	0.385	0.375	0.385	0.385	738,000
2026-01-21	0.385	0.390	0.380	0.385	0.385	680,000
2026-01-20	0.395	0.395	0.380	0.385	0.385	1,316,090
2026-01-19	0.390	0.400	0.390	0.395	0.395	988,000
2026-01-16	0.405	0.405	0.390	0.400	0.400	1,883,000
2026-01-15	0.425	0.425	0.400	0.405	0.405	1,294,000
2026-01-14	0.395	0.435	0.395	0.425	0.425	7,537,461
2026-01-13	0.385	0.395	0.380	0.395	0.395	1,815,082
2026-01-12	0.390	0.390	0.375	0.385	0.385	1,603,458
2026-01-09	0.390	0.395	0.375	0.385	0.385	1,130,000
2026-01-08	0.385	0.395	0.380	0.385	0.385	1,118,000
2026-01-07	0.415	0.420	0.385	0.385	0.385	2,293,186
2026-01-06	0.360	0.435	0.360	0.410	0.410	5,434,000
2026-01-05	0.355	0.370	0.355	0.355	0.355	1,303,225
2026-01-02	0.355	0.360	0.345	0.355	0.355	988,597
2025-12-31	0.345	0.355	0.345	0.350	0.350	94,000
2025-12-30	0.365	0.365	0.345	0.345	0.345	724,548
2025-12-29	0.360	0.365	0.350	0.355	0.355	588,000
2025-12-24	0.355	0.360	0.355	0.360	0.360	1,177,000
2025-12-23	0.365	0.370	0.355	0.355	0.355	675,164
2025-12-22	0.370	0.370	0.360	0.360	0.360	1,252,000
2025-12-19	0.360	0.375	0.360	0.375	0.375	911,338
2025-12-18	0.370	0.370	0.360	0.360	0.360	1,255,185
2025-12-17	0.375	0.380	0.365	0.365	0.365	594,000
2025-12-16	0.370	0.375	0.360	0.375	0.375	1,559,000
2025-12-15	0.390	0.390	0.370	0.380	0.380	771,000
2025-12-12	0.390	0.390	0.375	0.380	0.380	1,209,025
2025-12-11	0.385	0.390	0.375	0.390	0.390	1,015,000
2025-12-10	0.380	0.390	0.380	0.385	0.385	573,000
2025-12-09	0.390	0.395	0.380	0.380	0.380	1,621,000
2025-12-08	0.395	0.395	0.385	0.390	0.390	1,200,000
2025-12-05	0.410	0.410	0.390	0.395	0.395	1,084,508
2025-12-04	0.405	0.405	0.390	0.390	0.390	1,383,000
2025-12-03	0.410	0.410	0.395	0.400	0.400	388,000
2025-12-02	0.410	0.410	0.410	0.410	0.410	0
2025-12-01	0.400	0.410	0.400	0.410	0.410	150,000
2025-11-28	0.405	0.410	0.400	0.400	0.400	656,000
2025-11-27	0.400	0.410	0.400	0.405	0.405	238,000
2025-11-26	0.405	0.410	0.400	0.400	0.400	252,000
2025-11-25	0.405	0.420	0.400	0.410	0.410	1,289,000
2025-11-24	0.405	0.405	0.390	0.400	0.400	1,901,052
2025-11-21	0.400	0.410	0.395	0.400	0.400	978,000
2025-11-20	0.420	0.425	0.405	0.415	0.415	1,463,807
2025-11-19	0.415	0.420	0.405	0.415	0.415	846,000
2025-11-18	0.430	0.430	0.410	0.420	0.420	5,281,000
2025-11-17	0.455	0.455	0.425	0.430	0.430	2,486,000
2025-11-14	0.465	0.470	0.455	0.455	0.455	2,749,653
2025-11-13	0.470	0.475	0.465	0.475	0.475	1,053,015
2025-11-12	0.475	0.475	0.465	0.470	0.470	883,886
2025-11-11	0.475	0.475	0.460	0.470	0.470	2,353,000
2025-11-10	0.485	0.485	0.455	0.475	0.475	1,796,253
2025-11-07	0.490	0.490	0.470	0.480	0.480	1,458,350
2025-11-06	0.490	0.495	0.480	0.490	0.490	858,005
2025-11-05	0.480	0.490	0.470	0.490	0.490	444,020
2025-11-04	0.485	0.490	0.485	0.485	0.485	305,444
2025-11-03	0.475	0.495	0.475	0.495	0.495	604,000

← NewerPage 4 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.