BOCOM International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.480	0.490	0.455	0.460	0.460	7,875,295
2026-10-22	0.475	0.485	0.460	0.480	0.480	2,598,000
2026-10-21	0.415	0.500	0.415	0.485	0.485	20,384,800
2026-10-20	0.395	0.420	0.390	0.405	0.405	2,848,000
2026-10-16	0.395	0.400	0.385	0.395	0.395	377,158
2026-10-15	0.380	0.395	0.380	0.385	0.385	182,656
2026-10-14	0.390	0.400	0.390	0.390	0.390	477,216
2026-10-13	0.380	0.395	0.380	0.385	0.385	261,000
2026-10-12	0.390	0.395	0.380	0.380	0.380	478,010
2026-10-09	0.385	0.390	0.375	0.385	0.385	163,213
2026-10-08	0.390	0.390	0.380	0.390	0.390	446,040
2026-10-07	0.400	0.400	0.390	0.390	0.390	304,000
2026-10-06	0.400	0.400	0.395	0.395	0.395	268,000
2026-10-05	0.400	0.400	0.390	0.395	0.395	461,000
2026-10-02	0.395	0.395	0.385	0.385	0.385	331,000
2026-09-30	0.400	0.405	0.390	0.400	0.400	850,253
2026-09-29	0.400	0.400	0.380	0.395	0.395	5,501,604
2026-09-28	0.420	0.420	0.400	0.405	0.405	838,000
2026-09-25	0.415	0.425	0.405	0.415	0.415	736,000
2026-09-24	0.465	0.465	0.420	0.420	0.420	3,341,000
2026-09-23	0.475	0.475	0.465	0.465	0.465	810,000
2026-09-22	0.480	0.480	0.475	0.475	0.475	226,000
2026-09-21	0.480	0.485	0.470	0.485	0.485	215,859
2026-09-18	0.475	0.490	0.475	0.480	0.480	4,432,000
2026-09-17	0.470	0.480	0.460	0.470	0.470	2,876,000
2026-09-16	0.455	0.475	0.450	0.470	0.470	2,403,034
2026-09-15	0.460	0.475	0.455	0.470	0.470	6,691,032
2026-09-14	0.445	0.470	0.445	0.460	0.460	413,888
2026-09-11	0.460	0.460	0.450	0.455	0.455	290,308
2026-09-10	0.450	0.460	0.450	0.460	0.460	514,000
2026-09-09	0.460	0.465	0.455	0.465	0.465	1,852,000
2026-09-08	0.465	0.470	0.455	0.460	0.460	515,119
2026-09-07	0.455	0.475	0.455	0.475	0.475	527,000
2026-09-04	0.470	0.470	0.460	0.465	0.465	253,000
2026-09-03	0.465	0.470	0.460	0.470	0.470	5,080,446
2026-09-02	0.485	0.485	0.460	0.465	0.465	4,670,000
2026-09-01	0.455	0.485	0.445	0.485	0.485	8,300,460
2026-08-31	0.465	0.465	0.450	0.455	0.455	1,707,000
2026-08-28	0.480	0.480	0.455	0.465	0.465	2,754,981
2026-08-27	0.480	0.485	0.465	0.465	0.465	1,146,352
2026-08-26	0.470	0.485	0.465	0.480	0.480	1,635,211
2026-08-25	0.480	0.485	0.470	0.470	0.470	987,674
2026-08-24	0.490	0.500	0.480	0.480	0.480	852,286
2026-08-21	0.495	0.500	0.490	0.495	0.495	19,861,000
2026-08-20	0.510	0.510	0.490	0.495	0.495	2,827,000
2026-08-19	0.530	0.530	0.510	0.515	0.515	1,448,000
2026-08-18	0.530	0.535	0.520	0.530	0.530	1,617,070
2026-08-17	0.540	0.545	0.530	0.530	0.530	1,092,000
2026-08-14	0.540	0.555	0.535	0.540	0.540	11,741,000
2026-08-13	0.540	0.540	0.535	0.540	0.540	671,000
2026-08-12	0.525	0.550	0.525	0.540	0.540	13,664,453
2026-08-11	0.550	0.595	0.525	0.525	0.525	56,123,008
2026-08-10	0.520	0.560	0.520	0.550	0.550	32,044,000
2026-08-07	0.500	0.520	0.480	0.510	0.510	30,964,000
2026-08-06	0.520	0.520	0.500	0.500	0.500	1,128,000
2026-08-05	0.500	0.530	0.500	0.520	0.520	1,428,000
2026-08-04	0.510	0.510	0.500	0.500	0.500	1,240,000
2026-08-03	0.525	0.530	0.510	0.510	0.510	708,000
2026-07-31	0.540	0.550	0.530	0.530	0.530	1,351,359
2026-07-30	0.520	0.540	0.510	0.530	0.530	1,240,890

Page 1 of 3 · 124 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.