BOCOM International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.590	0.600	0.580	0.600	0.600	2,069,000
2025-08-04	0.580	0.600	0.580	0.590	0.590	3,063,006
2025-08-01	0.630	0.650	0.570	0.600	0.600	10,373,224
2025-07-31	0.640	0.670	0.630	0.630	0.630	6,174,188
2025-07-30	0.650	0.660	0.630	0.640	0.640	6,443,662
2025-07-29	0.680	0.680	0.630	0.670	0.670	11,371,000
2025-07-28	0.650	0.690	0.640	0.690	0.690	9,677,475
2025-07-25	0.640	0.660	0.630	0.650	0.650	3,850,444
2025-07-24	0.700	0.700	0.620	0.650	0.650	19,066,195
2025-07-23	0.590	0.700	0.570	0.690	0.690	35,367,670
2025-07-22	0.620	0.620	0.570	0.590	0.590	13,444,030
2025-07-21	0.670	0.670	0.620	0.620	0.620	10,551,212
2025-07-18	0.680	0.690	0.630	0.670	0.670	20,170,000
2025-07-17	0.770	0.790	0.660	0.680	0.680	32,351,651
2025-07-16	0.790	0.810	0.750	0.770	0.770	15,791,071
2025-07-15	0.770	0.870	0.760	0.790	0.790	44,097,042
2025-07-14	0.900	0.910	0.750	0.750	0.750	62,807,391
2025-07-11	0.750	1.080	0.710	0.840	0.840	133,199,611
2025-07-10	0.580	0.800	0.520	0.800	0.800	129,969,914
2025-07-09	0.385	0.570	0.385	0.510	0.510	57,102,238
2025-07-08	0.350	0.385	0.345	0.385	0.385	7,381,467
2025-07-07	0.330	0.355	0.325	0.350	0.350	4,878,000
2025-07-04	0.325	0.345	0.325	0.330	0.330	1,513,000
2025-07-03	0.330	0.335	0.320	0.325	0.325	2,125,242
2025-07-02	0.325	0.335	0.320	0.330	0.330	1,050,000
2025-06-30	0.325	0.350	0.325	0.330	0.330	2,872,000
2025-06-27	0.325	0.335	0.315	0.325	0.325	5,924,204
2025-06-26	0.350	0.375	0.315	0.325	0.325	24,743,000
2025-06-25	0.300	0.335	0.300	0.335	0.335	17,091,547
2025-06-24	0.290	0.300	0.285	0.295	0.295	2,362,000
2025-06-23	0.290	0.290	0.280	0.285	0.285	24,000
2025-06-20	0.290	0.290	0.280	0.280	0.280	61,000
2025-06-19	0.290	0.290	0.280	0.285	0.285	201,000
2025-06-18	0.280	0.290	0.280	0.285	0.285	40,000
2025-06-17	0.290	0.290	0.285	0.290	0.290	475,941
2025-06-16	0.285	0.290	0.280	0.290	0.290	662,235
2025-06-13	0.290	0.295	0.280	0.285	0.285	2,447,000
2025-06-12	0.295	0.300	0.280	0.290	0.290	859,378
2025-06-11	0.285	0.305	0.280	0.290	0.290	1,370,000
2025-06-10	0.280	0.290	0.275	0.275	0.275	1,339,879
2025-06-09	0.265	0.280	0.265	0.275	0.275	462,200
2025-06-06	0.270	0.275	0.265	0.265	0.265	855,000
2025-06-05	0.280	0.280	0.270	0.270	0.270	350,064
2025-06-04	0.275	0.280	0.270	0.280	0.280	49,032
2025-06-03	0.270	0.280	0.270	0.275	0.275	1,024,000
2025-06-02	0.280	0.280	0.265	0.265	0.265	2,430,000
2025-05-30	0.275	0.280	0.265	0.270	0.270	450,445
2025-05-29	0.265	0.280	0.265	0.275	0.275	334,000
2025-05-28	0.270	0.270	0.265	0.265	0.265	404,000
2025-05-27	0.270	0.270	0.270	0.270	0.270	98,336
2025-05-26	0.270	0.275	0.270	0.270	0.270	87,000
2025-05-23	0.270	0.275	0.270	0.270	0.270	676,366
2025-05-22	0.260	0.275	0.260	0.270	0.270	610,030
2025-05-21	0.260	0.260	0.260	0.260	0.260	168,000
2025-05-20	0.260	0.270	0.260	0.260	0.260	185,000
2025-05-19	0.260	0.260	0.255	0.255	0.255	194,000
2025-05-16	0.260	0.260	0.255	0.255	0.255	381,000
2025-05-15	0.265	0.265	0.255	0.260	0.260	1,102,000
2025-05-14	0.260	0.265	0.260	0.265	0.265	469,390
2025-05-13	0.265	0.265	0.255	0.260	0.260	2,544,918

← NewerPage 6 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.