Bank of Chongqing Co., Ltd. (HKG:1963)
Hong Kong · Delayed Price · Currency is HKD 8.03
-0.10 (-1.23%)
Oct 31, 2025, 4:08 PM HKT
Bank of Chongqing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.04 | 8.14 | 7.92 | 8.03 | 8.03 | -1.23% | 2,107,500 |
| Oct 30, 2025 | 7.98 | 8.14 | 7.93 | 8.13 | 8.13 | 2.01% | 3,974,500 |
| Oct 28, 2025 | 7.96 | 8.10 | 7.90 | 7.97 | 7.97 | -0.62% | 2,089,500 |
| Oct 27, 2025 | 7.90 | 8.22 | 7.88 | 8.02 | 8.02 | - | 6,953,366 |
| Oct 26, 2025 | 7.90 | 8.22 | 7.88 | 8.02 | 8.02 | 4.43% | 6,953,366 |
| Oct 24, 2025 | 7.80 | 7.80 | 7.62 | 7.68 | 7.68 | -1.03% | 1,575,500 |
| Oct 23, 2025 | 7.78 | 7.85 | 7.73 | 7.76 | 7.76 | -0.39% | 3,085,000 |
| Oct 22, 2025 | 7.67 | 7.80 | 7.62 | 7.79 | 7.79 | 1.56% | 2,269,500 |
| Oct 21, 2025 | 7.74 | 7.76 | 7.67 | 7.67 | 7.67 | -0.65% | 1,365,000 |
| Oct 20, 2025 | 7.62 | 7.76 | 7.62 | 7.72 | 7.72 | 0.65% | 1,044,500 |
| Oct 17, 2025 | 7.76 | 7.77 | 7.63 | 7.67 | 7.67 | -0.65% | 2,397,888 |
| Oct 16, 2025 | 7.56 | 7.75 | 7.56 | 7.72 | 7.72 | 2.52% | 2,749,582 |
| Oct 15, 2025 | 7.55 | 7.67 | 7.45 | 7.53 | 7.53 | 0.13% | 4,374,582 |
| Oct 14, 2025 | 7.30 | 7.55 | 7.29 | 7.52 | 7.52 | 3.58% | 6,910,000 |
| Oct 13, 2025 | 7.18 | 7.31 | 7.07 | 7.26 | 7.26 | 0.55% | 2,915,739 |
| Oct 10, 2025 | 7.08 | 7.23 | 7.02 | 7.22 | 7.22 | 1.40% | 2,397,807 |
| Oct 9, 2025 | 7.04 | 7.20 | 7.04 | 7.12 | 7.12 | 2.15% | 2,653,000 |
| Oct 8, 2025 | 7.22 | 7.22 | 6.93 | 6.97 | 6.97 | -3.06% | 1,101,544 |
| Oct 6, 2025 | 7.25 | 7.25 | 7.16 | 7.19 | 7.19 | - | 295,500 |
| Oct 3, 2025 | 7.24 | 7.24 | 7.18 | 7.19 | 7.19 | -0.42% | 180,000 |
| Oct 2, 2025 | 7.41 | 7.41 | 7.19 | 7.22 | 7.22 | -1.77% | 1,572,000 |
| Sep 30, 2025 | 7.37 | 7.38 | 7.29 | 7.35 | 7.35 | -0.54% | 1,203,000 |
| Sep 29, 2025 | 7.41 | 7.43 | 7.31 | 7.39 | 7.39 | 0.54% | 1,567,500 |
| Sep 26, 2025 | 7.28 | 7.37 | 7.21 | 7.35 | 7.35 | 1.10% | 2,022,000 |
| Sep 25, 2025 | 7.39 | 7.40 | 7.25 | 7.27 | 7.27 | -1.76% | 2,132,000 |
| Sep 24, 2025 | 7.36 | 7.48 | 7.34 | 7.40 | 7.40 | 0.41% | 1,993,501 |
| Sep 23, 2025 | 7.27 | 7.41 | 7.27 | 7.37 | 7.37 | 0.55% | 1,513,503 |
| Sep 22, 2025 | 7.31 | 7.39 | 7.30 | 7.33 | 7.33 | -0.81% | 944,000 |
| Sep 19, 2025 | 7.38 | 7.43 | 7.25 | 7.39 | 7.39 | 0.41% | 3,402,500 |
| Sep 18, 2025 | 7.51 | 7.51 | 7.31 | 7.36 | 7.36 | -1.21% | 1,343,500 |
| Sep 17, 2025 | 7.51 | 7.54 | 7.41 | 7.45 | 7.45 | -1.06% | 1,610,000 |
| Sep 16, 2025 | 7.59 | 7.62 | 7.49 | 7.53 | 7.53 | -0.40% | 2,727,000 |
| Sep 15, 2025 | 7.72 | 7.73 | 7.52 | 7.56 | 7.56 | -2.20% | 1,632,000 |
| Sep 12, 2025 | 7.72 | 7.79 | 7.67 | 7.73 | 7.73 | 0.13% | 3,161,000 |
| Sep 11, 2025 | 7.68 | 7.80 | 7.64 | 7.72 | 7.72 | 0.52% | 4,687,500 |
| Sep 10, 2025 | 7.51 | 7.69 | 7.51 | 7.68 | 7.68 | 1.86% | 3,841,807 |
| Sep 9, 2025 | 7.50 | 7.56 | 7.46 | 7.54 | 7.54 | 0.27% | 975,500 |
| Sep 8, 2025 | 7.56 | 7.59 | 7.51 | 7.52 | 7.52 | -0.53% | 926,295 |
| Sep 5, 2025 | 7.57 | 7.59 | 7.44 | 7.56 | 7.56 | 0.27% | 1,767,500 |
| Sep 4, 2025 | 7.50 | 7.56 | 7.41 | 7.54 | 7.54 | 0.67% | 1,741,004 |
| Sep 3, 2025 | 7.58 | 7.60 | 7.48 | 7.49 | 7.49 | -1.06% | 1,468,000 |
| Sep 2, 2025 | 7.45 | 7.62 | 7.36 | 7.57 | 7.57 | 1.47% | 2,727,000 |
| Sep 1, 2025 | 7.48 | 7.56 | 7.41 | 7.46 | 7.46 | - | 1,455,500 |
| Aug 29, 2025 | 7.53 | 7.72 | 7.42 | 7.46 | 7.46 | -1.06% | 4,803,324 |
| Aug 28, 2025 | 7.46 | 7.55 | 7.44 | 7.54 | 7.54 | 1.07% | 2,497,000 |
| Aug 27, 2025 | 7.58 | 7.58 | 7.44 | 7.46 | 7.46 | -1.58% | 3,056,714 |
| Aug 26, 2025 | 7.58 | 7.62 | 7.55 | 7.58 | 7.58 | - | 1,313,500 |
| Aug 25, 2025 | 7.70 | 7.70 | 7.53 | 7.58 | 7.58 | -1.04% | 8,147,500 |
| Aug 22, 2025 | 7.77 | 7.81 | 7.62 | 7.66 | 7.66 | -1.29% | 2,329,692 |
| Aug 21, 2025 | 7.67 | 7.76 | 7.67 | 7.76 | 7.76 | 0.65% | 2,035,000 |