BOCOM International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.490	0.495	0.480	0.485	0.485	557,000
2025-10-30	0.500	0.510	0.490	0.495	0.495	560,000
2025-10-28	0.530	0.530	0.500	0.500	0.500	832,000
2025-10-27	0.495	0.520	0.495	0.510	0.510	3,038,000
2025-10-24	0.490	0.495	0.485	0.490	0.490	706,000
2025-10-23	0.485	0.490	0.480	0.480	0.480	836,523
2025-10-22	0.500	0.500	0.490	0.490	0.490	856,000
2025-10-21	0.490	0.510	0.490	0.500	0.500	1,020,039
2025-10-20	0.500	0.510	0.490	0.495	0.495	1,268,515
2025-10-17	0.520	0.520	0.490	0.495	0.495	3,906,000
2025-10-16	0.520	0.530	0.500	0.520	0.520	3,528,640
2025-10-15	0.520	0.530	0.500	0.530	0.530	2,405,004
2025-10-14	0.520	0.540	0.510	0.520	0.520	2,623,985
2025-10-13	0.530	0.530	0.510	0.520	0.520	5,401,000
2025-10-10	0.560	0.560	0.540	0.540	0.540	2,125,906
2025-10-09	0.600	0.600	0.550	0.560	0.560	2,196,000
2025-10-08	0.560	0.590	0.550	0.580	0.580	5,192,000
2025-10-06	0.530	0.570	0.530	0.560	0.560	4,849,223
2025-10-03	0.530	0.540	0.520	0.530	0.530	1,052,026
2025-10-02	0.540	0.550	0.530	0.540	0.540	1,163,000
2025-09-30	0.540	0.550	0.520	0.550	0.550	1,898,212
2025-09-29	0.520	0.570	0.520	0.540	0.540	4,184,344
2025-09-26	0.520	0.540	0.520	0.530	0.530	1,064,400
2025-09-25	0.540	0.540	0.510	0.520	0.520	1,314,000
2025-09-24	0.520	0.530	0.510	0.530	0.530	2,114,646
2025-09-23	0.540	0.550	0.520	0.520	0.520	5,423,018
2025-09-22	0.550	0.560	0.540	0.550	0.550	1,183,200
2025-09-19	0.560	0.570	0.550	0.560	0.560	1,651,073
2025-09-18	0.580	0.580	0.550	0.570	0.570	3,007,840
2025-09-17	0.560	0.580	0.550	0.580	0.580	2,919,892
2025-09-16	0.560	0.570	0.550	0.560	0.560	1,263,053
2025-09-15	0.560	0.570	0.550	0.560	0.560	1,090,543
2025-09-12	0.590	0.590	0.560	0.560	0.560	2,543,000
2025-09-11	0.600	0.600	0.570	0.580	0.580	2,118,000
2025-09-10	0.550	0.610	0.540	0.590	0.590	9,645,000
2025-09-09	0.550	0.560	0.540	0.540	0.540	1,171,442
2025-09-08	0.530	0.560	0.530	0.550	0.550	1,812,139
2025-09-05	0.520	0.550	0.520	0.540	0.540	1,497,000
2025-09-04	0.560	0.560	0.530	0.530	0.530	4,166,237
2025-09-03	0.570	0.570	0.550	0.560	0.560	1,689,270
2025-09-02	0.570	0.580	0.550	0.550	0.550	2,241,430
2025-09-01	0.580	0.580	0.560	0.580	0.580	2,826,518
2025-08-29	0.540	0.600	0.540	0.580	0.580	7,938,000
2025-08-28	0.550	0.550	0.520	0.540	0.540	4,703,000
2025-08-27	0.580	0.580	0.540	0.540	0.540	4,349,000
2025-08-26	0.600	0.610	0.570	0.580	0.580	4,149,000
2025-08-25	0.590	0.620	0.590	0.600	0.600	3,115,113
2025-08-22	0.590	0.600	0.580	0.590	0.590	1,931,000
2025-08-21	0.580	0.610	0.580	0.600	0.600	3,550,000
2025-08-20	0.580	0.580	0.560	0.580	0.580	1,900,000
2025-08-19	0.590	0.590	0.570	0.580	0.580	2,699,000
2025-08-18	0.580	0.610	0.570	0.600	0.600	7,029,488
2025-08-15	0.560	0.610	0.540	0.580	0.580	11,456,788
2025-08-14	0.580	0.580	0.550	0.560	0.560	2,403,000
2025-08-13	0.560	0.590	0.560	0.580	0.580	4,161,397
2025-08-12	0.550	0.560	0.540	0.560	0.560	2,323,444
2025-08-11	0.530	0.550	0.530	0.550	0.550	3,692,364
2025-08-08	0.560	0.560	0.510	0.530	0.530	18,313,000
2025-08-07	0.590	0.590	0.560	0.560	0.560	4,129,000
2025-08-06	0.590	0.590	0.570	0.580	0.580	2,626,214

← NewerPage 5 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.