Bank of Chongqing Co., Ltd. (HKG:1963)
Hong Kong · Delayed Price · Currency is HKD 7.63
+0.09 (1.19%)
Sep 10, 2025, 1:44 PM HKT
Bank of Chongqing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.50 | 7.56 | 7.46 | 7.54 | 7.54 | 0.27% | 920,500 |
| 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 |
| Aug 20, 2025 | 7.68 | 7.74 | 7.63 | 7.71 | 7.71 | 0.52% | 2,335,000 |
| Aug 19, 2025 | 7.76 | 7.83 | 7.63 | 7.67 | 7.67 | -1.54% | 2,450,500 |
| Aug 18, 2025 | 7.82 | 7.84 | 7.76 | 7.79 | 7.79 | -0.64% | 2,212,431 |
| Aug 15, 2025 | 7.94 | 7.97 | 7.78 | 7.84 | 7.84 | -1.38% | 2,054,500 |
| Aug 14, 2025 | 8.04 | 8.06 | 7.92 | 7.95 | 7.95 | -0.50% | 918,500 |
| Aug 13, 2025 | 8.05 | 8.09 | 7.97 | 7.99 | 7.99 | -0.99% | 1,832,000 |
| Aug 12, 2025 | 7.95 | 8.10 | 7.95 | 8.07 | 8.07 | 0.50% | 608,000 |
| Aug 11, 2025 | 8.01 | 8.06 | 7.95 | 8.03 | 8.03 | -0.37% | 620,500 |
| Aug 8, 2025 | 7.98 | 8.08 | 7.98 | 8.06 | 8.06 | 0.12% | 858,614 |
| Aug 7, 2025 | 8.08 | 8.09 | 7.93 | 8.05 | 8.05 | 1.00% | 1,465,500 |
| Aug 6, 2025 | 8.08 | 8.10 | 7.95 | 7.97 | 7.97 | -1.12% | 1,440,500 |
| Aug 5, 2025 | 8.02 | 8.08 | 7.90 | 8.06 | 8.06 | 1.51% | 2,134,500 |
| Aug 4, 2025 | 7.68 | 8.01 | 7.57 | 7.94 | 7.94 | 3.25% | 3,585,117 |
| Aug 1, 2025 | 7.72 | 7.80 | 7.68 | 7.69 | 7.69 | -0.77% | 1,951,500 |
| Jul 31, 2025 | 7.86 | 7.86 | 7.68 | 7.75 | 7.75 | -1.02% | 4,987,500 |
| Jul 30, 2025 | 7.91 | 8.03 | 7.80 | 7.83 | 7.83 | -1.26% | 4,126,000 |
| Jul 29, 2025 | 8.12 | 8.12 | 7.88 | 7.93 | 7.93 | -1.98% | 3,368,500 |
| Jul 28, 2025 | 8.11 | 8.19 | 8.05 | 8.09 | 8.09 | -0.25% | 1,974,000 |
| Jul 25, 2025 | 8.10 | 8.16 | 8.06 | 8.11 | 8.11 | -0.37% | 2,338,000 |
| Jul 24, 2025 | 8.17 | 8.17 | 8.05 | 8.14 | 8.14 | -0.12% | 2,748,500 |
| Jul 23, 2025 | 8.28 | 8.28 | 8.10 | 8.15 | 8.15 | -0.37% | 2,993,855 |
| Jul 22, 2025 | 8.37 | 8.37 | 8.05 | 8.18 | 8.18 | -2.04% | 5,247,300 |
| Jul 21, 2025 | 8.46 | 8.55 | 8.32 | 8.35 | 8.35 | -1.18% | 2,345,500 |
| Jul 18, 2025 | 8.53 | 8.57 | 8.38 | 8.45 | 8.45 | -0.94% | 2,913,500 |
| Jul 17, 2025 | 8.63 | 8.69 | 8.50 | 8.53 | 8.53 | -1.16% | 2,936,000 |
| Jul 16, 2025 | 8.67 | 8.67 | 8.37 | 8.63 | 8.63 | -0.46% | 3,568,000 |
| Jul 15, 2025 | 8.67 | 8.70 | 8.47 | 8.67 | 8.67 | 0.35% | 3,150,000 |
| Jul 14, 2025 | 8.61 | 8.84 | 8.59 | 8.64 | 8.64 | - | 2,822,000 |
| Jul 11, 2025 | 8.74 | 8.92 | 8.61 | 8.64 | 8.64 | -2.37% | 3,511,000 |
| Jul 10, 2025 | 8.51 | 8.89 | 8.44 | 8.85 | 8.85 | 4.61% | 7,707,000 |
| Jul 9, 2025 | 8.65 | 8.65 | 8.21 | 8.46 | 8.46 | -0.94% | 3,111,500 |
| Jul 8, 2025 | 8.58 | 8.77 | 8.50 | 8.54 | 8.54 | -0.81% | 2,431,500 |
| Jul 7, 2025 | 8.79 | 8.79 | 8.53 | 8.61 | 8.61 | -1.15% | 1,721,726 |
| Jul 4, 2025 | 8.64 | 8.74 | 8.60 | 8.71 | 8.71 | -0.11% | 3,107,000 |
| Jul 3, 2025 | 8.70 | 8.86 | 8.60 | 8.72 | 8.72 | -0.11% | 3,548,722 |
| Jul 2, 2025 | 8.27 | 8.77 | 8.19 | 8.73 | 8.73 | 7.12% | 10,268,000 |