BOCOM International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.300	0.300	0.290	0.295	0.295	382,145
2025-02-07	0.300	0.300	0.280	0.295	0.295	106,067
2025-02-06	0.280	0.290	0.280	0.290	0.290	54,000
2025-02-05	0.295	0.295	0.270	0.290	0.290	18,000
2025-02-04	0.285	0.290	0.275	0.290	0.290	293,601
2025-02-03	0.285	0.285	0.270	0.275	0.275	244,000
2025-01-28	0.285	0.285	0.285	0.285	0.285	0
2025-01-27	0.290	0.290	0.260	0.285	0.285	523,000
2025-01-24	0.265	0.285	0.265	0.285	0.285	420,000
2025-01-23	0.270	0.270	0.265	0.265	0.265	481,270
2025-01-22	0.305	0.305	0.250	0.260	0.260	757,025
2025-01-21	0.270	0.280	0.260	0.280	0.280	2,114,000
2025-01-20	0.275	0.290	0.260	0.260	0.260	3,586,431
2025-01-17	0.290	0.290	0.275	0.280	0.280	3,307,000
2025-01-16	0.290	0.300	0.285	0.295	0.295	639,000
2025-01-15	0.305	0.305	0.305	0.305	0.305	0
2025-01-14	0.305	0.305	0.290	0.305	0.305	249,025
2025-01-13	0.295	0.300	0.285	0.300	0.300	203,678
2025-01-10	0.295	0.300	0.290	0.300	0.300	436,000
2025-01-09	0.295	0.305	0.295	0.305	0.305	123,519
2025-01-08	0.300	0.300	0.295	0.295	0.295	2,494,000
2025-01-07	0.300	0.300	0.300	0.300	0.300	0
2025-01-06	0.320	0.320	0.305	0.310	0.310	574,241
2025-01-03	0.310	0.320	0.305	0.320	0.320	339,000
2025-01-02	0.320	0.320	0.305	0.305	0.305	2,289,000
2024-12-31	0.315	0.315	0.315	0.315	0.315	0
2024-12-30	0.325	0.325	0.310	0.315	0.315	761,137
2024-12-27	0.315	0.320	0.310	0.320	0.320	969,200
2024-12-24	0.330	0.330	0.330	0.330	0.330	0
2024-12-23	0.320	0.325	0.315	0.325	0.325	133,000
2024-12-20	0.315	0.340	0.315	0.320	0.320	80,436
2024-12-19	0.320	0.320	0.320	0.320	0.320	57,000
2024-12-18	0.320	0.330	0.315	0.330	0.330	113,000
2024-12-17	0.320	0.320	0.315	0.315	0.315	53,000
2024-12-16	0.340	0.340	0.320	0.320	0.320	383,000
2024-12-13	0.330	0.335	0.320	0.320	0.320	532,000
2024-12-12	0.330	0.340	0.330	0.330	0.330	777,237
2024-12-11	0.345	0.345	0.330	0.330	0.330	75,379
2024-12-10	0.345	0.345	0.330	0.340	0.340	717,000
2024-12-09	0.325	0.340	0.315	0.335	0.335	450,000
2024-12-06	0.340	0.340	0.325	0.340	0.340	259,600
2024-12-05	0.340	0.340	0.340	0.340	0.340	140,000
2024-12-04	0.340	0.355	0.340	0.340	0.340	736,000
2024-12-03	0.330	0.345	0.320	0.340	0.340	329,000
2024-12-02	0.340	0.340	0.330	0.330	0.330	423,029
2024-11-29	0.330	0.350	0.325	0.330	0.330	605,790
2024-11-28	0.320	0.320	0.315	0.320	0.320	540,000
2024-11-27	0.325	0.330	0.315	0.320	0.320	364,188
2024-11-26	0.315	0.330	0.315	0.325	0.325	272,000
2024-11-25	0.310	0.330	0.310	0.330	0.330	1,289,853
2024-11-22	0.320	0.320	0.310	0.310	0.310	767,000
2024-11-21	0.320	0.330	0.320	0.320	0.320	229,000
2024-11-20	0.335	0.335	0.320	0.320	0.320	376,000
2024-11-19	0.315	0.330	0.315	0.330	0.330	152,000
2024-11-18	0.315	0.320	0.315	0.320	0.320	109,004
2024-11-15	0.320	0.320	0.315	0.315	0.315	117,015
2024-11-14	0.330	0.330	0.320	0.320	0.320	939,000
2024-11-13	0.345	0.345	0.325	0.325	0.325	125,000
2024-11-12	0.340	0.350	0.315	0.330	0.330	1,556,046
2024-11-11	0.360	0.360	0.330	0.330	0.330	1,619,000

← NewerPage 8 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.