Singapore markets close in 1 hour 22 minutes
Straits Times Index
3,302.43 +5.54 (+0.17%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,478.70 +271.57 (+1.49%) FTSE 100
8,197.76 +25.61 (+0.31%) Bitcoin USD
59,367.31 +1,712.21 (+2.97%) CMC Crypto 200
1,295.35 +18.37 (+1.44%)
Bank of Communications Co., Ltd. (3328.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 03:23PM HKT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.530 | 5.640 | 5.530 | 5.580 | 5.580 | 10,127,896 |
| 02 May 2024 | 5.660 | 5.670 | 5.500 | 5.530 | 5.530 | 14,073,028 |
| 30 Apr 2024 | 5.580 | 5.710 | 5.500 | 5.660 | 5.660 | 51,312,285 |
| 29 Apr 2024 | 5.420 | 5.590 | 5.380 | 5.580 | 5.580 | 38,533,556 |
| 26 Apr 2024 | 5.450 | 5.490 | 5.360 | 5.390 | 5.390 | 28,115,869 |
| 25 Apr 2024 | 5.410 | 5.510 | 5.400 | 5.440 | 5.440 | 26,960,892 |
| 24 Apr 2024 | 5.380 | 5.460 | 5.380 | 5.430 | 5.430 | 28,398,210 |
| 23 Apr 2024 | 5.340 | 5.440 | 5.340 | 5.380 | 5.380 | 25,552,621 |
| 22 Apr 2024 | 5.300 | 5.470 | 5.300 | 5.360 | 5.360 | 25,125,968 |
| 19 Apr 2024 | 5.340 | 5.350 | 5.280 | 5.330 | 5.330 | 18,382,196 |
| 18 Apr 2024 | 5.180 | 5.350 | 5.180 | 5.340 | 5.340 | 31,855,249 |
| 17 Apr 2024 | 5.140 | 5.200 | 5.140 | 5.200 | 5.200 | 10,403,869 |
| 16 Apr 2024 | 5.190 | 5.240 | 5.150 | 5.160 | 5.160 | 24,266,270 |
| 15 Apr 2024 | 5.180 | 5.230 | 5.150 | 5.200 | 5.200 | 12,073,020 |
| 12 Apr 2024 | 5.230 | 5.290 | 5.160 | 5.180 | 5.180 | 25,353,347 |
| 11 Apr 2024 | 5.290 | 5.300 | 5.170 | 5.250 | 5.250 | 25,267,694 |
| 10 Apr 2024 | 5.250 | 5.320 | 5.230 | 5.290 | 5.290 | 15,034,363 |
| 09 Apr 2024 | 5.310 | 5.320 | 5.210 | 5.220 | 5.220 | 16,189,231 |
| 08 Apr 2024 | 5.120 | 5.320 | 5.110 | 5.280 | 5.280 | 27,324,532 |
| 05 Apr 2024 | 5.270 | 5.290 | 5.030 | 5.110 | 5.110 | 14,707,880 |
| 03 Apr 2024 | 5.200 | 5.270 | 5.180 | 5.250 | 5.250 | 27,959,815 |
| 02 Apr 2024 | 5.200 | 5.280 | 5.180 | 5.220 | 5.220 | 33,697,771 |
| 28 Mar 2024 | 5.290 | 5.300 | 5.020 | 5.140 | 5.140 | 42,754,272 |
| 27 Mar 2024 | 5.290 | 5.370 | 5.240 | 5.280 | 5.280 | 24,591,856 |
| 26 Mar 2024 | 5.230 | 5.360 | 5.210 | 5.320 | 5.320 | 27,265,690 |
| 25 Mar 2024 | 5.250 | 5.280 | 5.190 | 5.210 | 5.210 | 12,274,477 |
| 22 Mar 2024 | 5.270 | 5.280 | 5.180 | 5.250 | 5.250 | 9,741,032 |
| 21 Mar 2024 | 5.140 | 5.300 | 5.140 | 5.270 | 5.270 | 22,551,397 |
| 20 Mar 2024 | 5.100 | 5.200 | 5.080 | 5.160 | 5.160 | 12,813,939 |
| 19 Mar 2024 | 5.180 | 5.180 | 5.100 | 5.110 | 5.110 | 22,594,594 |
| 18 Mar 2024 | 5.180 | 5.220 | 5.160 | 5.190 | 5.190 | 17,401,906 |
| 15 Mar 2024 | 5.180 | 5.210 | 5.140 | 5.170 | 5.170 | 35,938,664 |
| 14 Mar 2024 | 5.230 | 5.260 | 5.170 | 5.230 | 5.230 | 19,673,859 |
| 13 Mar 2024 | 5.200 | 5.290 | 5.190 | 5.230 | 5.230 | 25,054,839 |
| 12 Mar 2024 | 5.280 | 5.300 | 5.210 | 5.280 | 5.280 | 21,566,985 |
| 11 Mar 2024 | 5.200 | 5.280 | 5.190 | 5.250 | 5.250 | 18,627,084 |
| 08 Mar 2024 | 5.250 | 5.260 | 5.180 | 5.220 | 5.220 | 28,788,132 |
| 07 Mar 2024 | 5.210 | 5.280 | 5.180 | 5.200 | 5.200 | 15,530,666 |
| 06 Mar 2024 | 5.130 | 5.250 | 5.100 | 5.210 | 5.210 | 17,336,291 |
| 05 Mar 2024 | 5.170 | 5.220 | 5.100 | 5.130 | 5.130 | 19,795,549 |
| 04 Mar 2024 | 5.180 | 5.200 | 5.120 | 5.170 | 5.170 | 13,658,664 |
| 01 Mar 2024 | 5.120 | 5.220 | 5.060 | 5.180 | 5.180 | 17,240,059 |
| 29 Feb 2024 | 5.110 | 5.200 | 5.110 | 5.140 | 5.140 | 29,062,749 |
| 28 Feb 2024 | 5.170 | 5.200 | 5.100 | 5.150 | 5.150 | 14,508,598 |
| 27 Feb 2024 | 5.160 | 5.200 | 5.120 | 5.180 | 5.180 | 14,079,815 |
| 26 Feb 2024 | 5.210 | 5.250 | 5.130 | 5.170 | 5.170 | 21,278,472 |
| 23 Feb 2024 | 5.210 | 5.320 | 5.210 | 5.230 | 5.230 | 21,091,104 |
| 22 Feb 2024 | 5.120 | 5.230 | 5.100 | 5.230 | 5.230 | 29,424,177 |
| 21 Feb 2024 | 4.960 | 5.190 | 4.930 | 5.130 | 5.130 | 36,942,844 |
| 20 Feb 2024 | 4.890 | 5.030 | 4.880 | 5.010 | 5.010 | 22,158,996 |
| 19 Feb 2024 | 4.850 | 4.920 | 4.800 | 4.890 | 4.890 | 15,158,867 |
| 16 Feb 2024 | 4.850 | 4.900 | 4.820 | 4.880 | 4.880 | 13,068,668 |
| 15 Feb 2024 | 4.700 | 4.830 | 4.690 | 4.810 | 4.810 | 11,496,039 |
| 14 Feb 2024 | 4.680 | 4.760 | 4.610 | 4.740 | 4.740 | 8,423,222 |
| 09 Feb 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | - |
| 08 Feb 2024 | 4.850 | 4.850 | 4.750 | 4.770 | 4.770 | 15,081,096 |
| 07 Feb 2024 | 4.860 | 4.870 | 4.780 | 4.790 | 4.790 | 21,735,565 |
| 06 Feb 2024 | 4.670 | 4.850 | 4.670 | 4.840 | 4.840 | 20,546,921 |
| 05 Feb 2024 | 4.620 | 4.700 | 4.600 | 4.670 | 4.670 | 16,700,148 |
| 02 Feb 2024 | 4.650 | 4.700 | 4.620 | 4.660 | 4.660 | 22,390,976 |
| 01 Feb 2024 | 4.630 | 4.710 | 4.590 | 4.650 | 4.650 | 26,401,427 |
| 31 Jan 2024 | 4.680 | 4.710 | 4.570 | 4.620 | 4.620 | 25,991,865 |
| 30 Jan 2024 | 4.670 | 4.700 | 4.640 | 4.660 | 4.660 | 12,984,701 |
| 29 Jan 2024 | 4.650 | 4.790 | 4.650 | 4.710 | 4.710 | 23,521,001 |
| 26 Jan 2024 | 4.700 | 4.730 | 4.620 | 4.670 | 4.670 | 23,762,504 |
| 25 Jan 2024 | 4.540 | 4.700 | 4.540 | 4.680 | 4.680 | 24,194,926 |
| 24 Jan 2024 | 4.440 | 4.650 | 4.440 | 4.610 | 4.610 | 23,259,244 |
| 23 Jan 2024 | 4.330 | 4.510 | 4.330 | 4.440 | 4.440 | 28,180,933 |
| 22 Jan 2024 | 4.480 | 4.480 | 4.310 | 4.360 | 4.360 | 34,836,260 |
| 19 Jan 2024 | 4.440 | 4.500 | 4.410 | 4.460 | 4.460 | 13,405,085 |
| 18 Jan 2024 | 4.460 | 4.520 | 4.430 | 4.450 | 4.450 | 37,348,860 |
| 17 Jan 2024 | 4.640 | 4.640 | 4.420 | 4.450 | 4.450 | 41,443,521 |
| 16 Jan 2024 | 4.730 | 4.760 | 4.650 | 4.650 | 4.650 | 14,871,560 |
| 15 Jan 2024 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | - |
| 12 Jan 2024 | 4.730 | 4.780 | 4.700 | 4.740 | 4.740 | 9,133,818 |
| 11 Jan 2024 | 4.750 | 4.800 | 4.710 | 4.730 | 4.730 | 6,494,589 |
| 10 Jan 2024 | 4.760 | 4.810 | 4.740 | 4.750 | 4.750 | 7,710,409 |
| 09 Jan 2024 | 4.730 | 4.840 | 4.700 | 4.790 | 4.790 | 16,998,398 |
| 08 Jan 2024 | 4.820 | 4.840 | 4.720 | 4.740 | 4.740 | 9,816,836 |
| 05 Jan 2024 | 4.810 | 4.880 | 4.740 | 4.820 | 4.820 | 15,424,628 |
| 04 Jan 2024 | 4.810 | 4.860 | 4.790 | 4.840 | 4.840 | 11,792,917 |
| 03 Jan 2024 | 4.850 | 4.850 | 4.790 | 4.810 | 4.810 | 8,377,999 |
| 02 Jan 2024 | 4.880 | 4.880 | 4.790 | 4.810 | 4.810 | 5,454,366 |
| 29 Dec 2023 | 4.850 | 4.880 | 4.800 | 4.870 | 4.870 | 8,874,062 |
| 28 Dec 2023 | 4.790 | 4.860 | 4.780 | 4.850 | 4.850 | 11,975,121 |
| 27 Dec 2023 | 4.700 | 4.820 | 4.700 | 4.810 | 4.810 | 14,605,415 |
| 22 Dec 2023 | 4.750 | 4.750 | 4.700 | 4.720 | 4.720 | 10,790,956 |
| 21 Dec 2023 | 4.680 | 4.740 | 4.640 | 4.710 | 4.710 | 11,071,583 |
| 20 Dec 2023 | 4.660 | 4.700 | 4.620 | 4.620 | 4.620 | 10,566,596 |
| 19 Dec 2023 | 4.620 | 4.680 | 4.620 | 4.630 | 4.630 | 7,793,955 |
| 18 Dec 2023 | 4.650 | 4.690 | 4.620 | 4.670 | 4.670 | 5,791,270 |
| 15 Dec 2023 | 4.690 | 4.750 | 4.660 | 4.680 | 4.680 | 33,468,053 |
| 14 Dec 2023 | 4.710 | 4.710 | 4.600 | 4.640 | 4.640 | 8,893,501 |
| 13 Dec 2023 | 4.670 | 4.670 | 4.600 | 4.610 | 4.610 | 10,229,500 |
| 12 Dec 2023 | 4.530 | 4.700 | 4.520 | 4.670 | 4.670 | 14,616,076 |
| 11 Dec 2023 | 4.630 | 4.630 | 4.480 | 4.550 | 4.550 | 12,083,214 |
| 08 Dec 2023 | 4.570 | 4.650 | 4.540 | 4.630 | 4.630 | 20,543,053 |
| 07 Dec 2023 | 4.540 | 4.600 | 4.510 | 4.580 | 4.580 | 9,097,440 |
| 06 Dec 2023 | 4.520 | 4.610 | 4.490 | 4.590 | 4.590 | 13,611,652 |
| 05 Dec 2023 | 4.600 | 4.600 | 4.480 | 4.500 | 4.500 | 18,860,105 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.