Bank of Chongqing Co., Ltd. (HKG:1963)
Hong Kong · Delayed Price · Currency is HKD 7.49
-0.09 (-1.19%)
Jan 21, 2026, 1:45 PM HKT
Bank of Chongqing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 7.57 | 7.59 | 7.51 | 7.52 | - | -0.79% | 295,800 |
| Jan 20, 2026 | 7.45 | 7.63 | 7.45 | 7.58 | 7.58 | 1.47% | 1,331,500 |
| Jan 19, 2026 | 7.50 | 7.59 | 7.47 | 7.47 | 7.47 | -0.27% | 1,319,500 |
| Jan 16, 2026 | 7.74 | 7.74 | 7.45 | 7.49 | 7.49 | -2.85% | 2,732,500 |
| Jan 15, 2026 | 7.66 | 7.78 | 7.66 | 7.71 | 7.71 | 0.39% | 881,000 |
| Jan 14, 2026 | 7.86 | 7.86 | 7.65 | 7.68 | 7.68 | -1.66% | 2,183,000 |
| Jan 13, 2026 | 7.76 | 7.87 | 7.76 | 7.81 | 7.81 | 0.64% | 1,970,500 |
| Jan 12, 2026 | 7.69 | 7.77 | 7.62 | 7.76 | 7.76 | 0.39% | 1,242,500 |
| Jan 9, 2026 | 7.76 | 7.80 | 7.69 | 7.73 | 7.73 | - | 565,000 |
| Jan 8, 2026 | 7.79 | 7.81 | 7.67 | 7.73 | 7.73 | -1.28% | 2,309,500 |
| Jan 7, 2026 | 7.78 | 7.85 | 7.68 | 7.83 | 7.83 | 0.90% | 2,801,000 |
| Jan 6, 2026 | 7.90 | 7.90 | 7.74 | 7.76 | 7.76 | -2.02% | 5,878,800 |
| Jan 5, 2026 | 7.88 | 8.00 | 7.83 | 7.92 | 7.92 | -0.13% | 1,364,000 |
| Jan 2, 2026 | 8.00 | 8.00 | 7.73 | 7.93 | 7.93 | 1.02% | 389,500 |
| Dec 31, 2025 | 7.88 | 7.93 | 7.83 | 7.85 | 7.85 | -0.63% | 686,500 |
| Dec 30, 2025 | 7.97 | 8.00 | 7.83 | 7.90 | 7.90 | 0.13% | 1,787,702 |
| Dec 29, 2025 | 7.91 | 7.97 | 7.75 | 7.89 | 7.89 | -0.88% | 2,429,000 |
| Dec 24, 2025 | 8.05 | 8.05 | 7.90 | 7.96 | 7.96 | 0.13% | 440,000 |
| Dec 23, 2025 | 7.96 | 8.06 | 7.94 | 7.95 | 7.95 | -0.87% | 545,500 |
| Dec 22, 2025 | 8.03 | 8.03 | 7.94 | 8.02 | 8.02 | 0.12% | 704,134 |
| Dec 19, 2025 | 8.04 | 8.16 | 8.01 | 8.01 | 8.01 | -1.35% | 1,597,000 |
| Dec 18, 2025 | 7.98 | 8.13 | 7.96 | 8.12 | 8.12 | 1.25% | 1,225,500 |
| Dec 17, 2025 | 7.95 | 8.05 | 7.93 | 8.02 | 8.02 | 0.88% | 951,500 |
| Dec 16, 2025 | 8.05 | 8.09 | 7.93 | 7.95 | 7.95 | -1.36% | 1,154,000 |
| Dec 15, 2025 | 7.85 | 8.08 | 7.81 | 8.06 | 8.06 | 2.68% | 1,934,500 |
| Dec 12, 2025 | 7.91 | 7.91 | 7.83 | 7.85 | 7.85 | -0.25% | 1,085,500 |
| Dec 11, 2025 | 7.81 | 7.93 | 7.80 | 7.87 | 7.87 | 0.51% | 981,500 |
| Dec 10, 2025 | 7.96 | 8.02 | 7.82 | 7.83 | 7.83 | -1.88% | 1,308,500 |
| Dec 9, 2025 | 7.96 | 8.07 | 7.92 | 7.98 | 7.98 | -0.25% | 2,807,500 |
| Dec 8, 2025 | 8.12 | 8.17 | 7.98 | 8.00 | 8.00 | -2.44% | 2,126,000 |
| Dec 5, 2025 | 8.23 | 8.25 | 8.08 | 8.20 | 8.20 | -0.36% | 2,356,000 |
| Dec 4, 2025 | 8.35 | 8.35 | 8.21 | 8.23 | 8.23 | -0.96% | 666,000 |
| Dec 3, 2025 | 8.34 | 8.34 | 8.20 | 8.31 | 8.31 | 0.73% | 1,821,000 |
| Dec 2, 2025 | 8.28 | 8.48 | 8.22 | 8.25 | 8.25 | -2.25% | 1,392,500 |
| Dec 1, 2025 | 8.36 | 8.56 | 8.33 | 8.44 | 8.25 | 1.93% | 3,451,500 |
| Nov 28, 2025 | 8.34 | 8.40 | 8.24 | 8.28 | 8.10 | -0.96% | 747,000 |
| Nov 27, 2025 | 8.46 | 8.49 | 8.36 | 8.36 | 8.18 | -1.42% | 880,500 |
| Nov 26, 2025 | 8.51 | 8.55 | 8.42 | 8.48 | 8.29 | 0.47% | 1,150,000 |
| Nov 25, 2025 | 8.36 | 8.44 | 8.27 | 8.44 | 8.25 | 1.81% | 1,240,000 |
| Nov 24, 2025 | 8.35 | 8.38 | 8.23 | 8.29 | 8.11 | 0.36% | 824,500 |
| Nov 21, 2025 | 8.57 | 8.57 | 8.23 | 8.26 | 8.08 | -3.17% | 2,651,428 |
| Nov 20, 2025 | 8.59 | 8.60 | 8.45 | 8.53 | 8.34 | 0.83% | 1,247,927 |
| Nov 19, 2025 | 8.40 | 8.54 | 8.39 | 8.46 | 8.27 | 0.71% | 934,000 |
| Nov 18, 2025 | 8.48 | 8.58 | 8.31 | 8.40 | 8.22 | -1.64% | 1,576,500 |
| Nov 17, 2025 | 8.47 | 8.58 | 8.46 | 8.54 | 8.35 | -0.23% | 1,268,500 |
| Nov 14, 2025 | 8.62 | 8.73 | 8.53 | 8.56 | 8.37 | -0.93% | 939,500 |
| Nov 13, 2025 | 8.70 | 8.73 | 8.61 | 8.64 | 8.45 | -0.23% | 917,500 |
| Nov 12, 2025 | 8.57 | 8.79 | 8.56 | 8.66 | 8.47 | 0.93% | 2,716,084 |
| Nov 11, 2025 | 8.48 | 8.59 | 8.48 | 8.58 | 8.39 | 1.18% | 833,500 |
| Nov 10, 2025 | 8.48 | 8.64 | 8.38 | 8.48 | 8.29 | 0.95% | 3,259,000 |