BOCOM International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.265	0.275	0.260	0.275	0.275	351,162
2025-05-09	0.260	0.265	0.260	0.265	0.265	75,202
2025-05-08	0.275	0.275	0.260	0.270	0.270	418,000
2025-05-07	0.260	0.270	0.260	0.260	0.260	584,000
2025-05-06	0.265	0.270	0.250	0.260	0.260	1,653,000
2025-05-02	0.270	0.280	0.265	0.265	0.265	266,000
2025-04-30	0.265	0.275	0.260	0.270	0.270	626,000
2025-04-29	0.270	0.275	0.260	0.265	0.265	885,000
2025-04-28	0.275	0.280	0.260	0.270	0.270	347,000
2025-04-25	0.265	0.270	0.265	0.270	0.270	130,338
2025-04-24	0.270	0.270	0.260	0.260	0.260	485,027
2025-04-23	0.275	0.275	0.260	0.265	0.265	485,000
2025-04-22	0.260	0.270	0.260	0.270	0.270	61,000
2025-04-17	0.247	0.290	0.247	0.260	0.260	865,659
2025-04-16	0.250	0.250	0.250	0.250	0.250	0
2025-04-15	0.255	0.255	0.250	0.250	0.250	979,000
2025-04-14	0.255	0.255	0.250	0.250	0.250	357,000
2025-04-11	0.260	0.260	0.250	0.255	0.255	1,101,110
2025-04-10	0.255	0.260	0.250	0.260	0.260	534,210
2025-04-09	0.260	0.260	0.248	0.255	0.255	1,032,008
2025-04-08	0.260	0.260	0.246	0.260	0.260	1,225,543
2025-04-07	0.275	0.275	0.249	0.249	0.249	1,778,014
2025-04-03	0.280	0.290	0.275	0.290	0.290	67,000
2025-04-02	0.290	0.290	0.285	0.290	0.290	13,891
2025-04-01	0.290	0.290	0.275	0.285	0.285	282,000
2025-03-31	0.285	0.285	0.285	0.285	0.285	114,000
2025-03-28	0.285	0.295	0.280	0.295	0.295	84,000
2025-03-27	0.295	0.300	0.285	0.290	0.290	294,000
2025-03-26	0.285	0.295	0.285	0.295	0.295	187,000
2025-03-25	0.285	0.295	0.280	0.285	0.285	924,000
2025-03-24	0.295	0.365	0.285	0.295	0.295	3,081,336
2025-03-21	0.310	0.310	0.285	0.295	0.295	1,972,221
2025-03-20	0.325	0.325	0.315	0.315	0.315	539,000
2025-03-19	0.315	0.335	0.315	0.335	0.335	758,000
2025-03-18	0.310	0.330	0.310	0.325	0.325	1,764,037
2025-03-17	0.305	0.315	0.300	0.310	0.310	279,000
2025-03-14	0.295	0.315	0.295	0.315	0.315	1,456,649
2025-03-13	0.310	0.310	0.300	0.305	0.305	324,898
2025-03-12	0.305	0.315	0.305	0.310	0.310	49,890
2025-03-11	0.320	0.320	0.305	0.310	0.310	240,000
2025-03-10	0.305	0.325	0.305	0.310	0.310	464,917
2025-03-07	0.325	0.325	0.310	0.320	0.320	19,210
2025-03-06	0.310	0.320	0.310	0.320	0.320	1,111,000
2025-03-05	0.300	0.320	0.295	0.310	0.310	584,861
2025-03-04	0.290	0.295	0.290	0.295	0.295	268,000
2025-03-03	0.290	0.310	0.285	0.300	0.300	1,991,109
2025-02-28	0.345	0.345	0.300	0.300	0.300	687,000
2025-02-27	0.340	0.340	0.300	0.315	0.315	1,402,474
2025-02-26	0.310	0.320	0.300	0.315	0.315	960,448
2025-02-25	0.310	0.310	0.295	0.305	0.305	431,005
2025-02-24	0.300	0.310	0.295	0.305	0.305	524,303
2025-02-21	0.310	0.310	0.295	0.295	0.295	250,221
2025-02-20	0.310	0.310	0.295	0.305	0.305	964,000
2025-02-19	0.300	0.310	0.300	0.310	0.310	676,908
2025-02-18	0.305	0.310	0.300	0.300	0.300	594,006
2025-02-17	0.300	0.310	0.295	0.305	0.305	309,700
2025-02-14	0.290	0.310	0.280	0.305	0.305	1,106,084
2025-02-13	0.295	0.310	0.285	0.290	0.290	736,073
2025-02-12	0.300	0.300	0.275	0.300	0.300	808,000
2025-02-11	0.320	0.320	0.280	0.285	0.285	355,000

← NewerPage 7 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.