Bank of Chongqing Co., Ltd. (HKG:1963)
Hong Kong · Delayed Price · Currency is HKD 8.27
-0.12 (-1.43%)
Oct 15, 2026, 11:59 AM HKT
Bank of Chongqing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.35 | 8.40 | 8.27 | 8.27 | 8.27 | -1.43% | 317,500 |
| Oct 14, 2026 | 8.52 | 8.52 | 8.36 | 8.39 | 8.39 | -1.24% | 931,000 |
| Oct 13, 2026 | 8.39 | 8.53 | 8.39 | 8.50 | 8.50 | 0.18% | 753,000 |
| Oct 12, 2026 | 8.30 | 8.48 | 8.29 | 8.48 | 8.48 | 2.23% | 1,582,500 |
| Oct 9, 2026 | 8.28 | 8.31 | 8.24 | 8.30 | 8.30 | 0.06% | 948,500 |
| Oct 8, 2026 | 8.22 | 8.44 | 8.19 | 8.29 | 8.29 | 2.22% | 1,832,000 |
| Oct 7, 2026 | 8.26 | 8.26 | 8.05 | 8.11 | 8.11 | - | 506,500 |
| Oct 6, 2026 | 8.16 | 8.25 | 8.03 | 8.11 | 8.11 | -0.55% | 782,000 |
| Oct 5, 2026 | 8.31 | 8.31 | 8.10 | 8.16 | 8.16 | -1.63% | 457,000 |
| Oct 2, 2026 | 8.30 | 8.32 | 8.16 | 8.29 | 8.29 | -2.01% | 908,500 |
| Sep 30, 2026 | 8.50 | 8.52 | 8.33 | 8.46 | 8.46 | 0.95% | 1,639,303 |
| Sep 29, 2026 | 8.40 | 8.50 | 8.35 | 8.38 | 8.38 | 0.66% | 612,000 |
| Sep 28, 2026 | 8.40 | 8.53 | 8.30 | 8.33 | 8.33 | 0.18% | 1,864,000 |
| Sep 25, 2026 | 8.30 | 8.35 | 8.24 | 8.31 | 8.31 | -1.66% | 372,000 |
| Sep 24, 2026 | 8.43 | 8.53 | 8.36 | 8.45 | 8.45 | 0.60% | 715,500 |
| Sep 23, 2026 | 8.44 | 8.44 | 8.32 | 8.40 | 8.40 | -0.12% | 418,500 |
| Sep 22, 2026 | 8.52 | 8.53 | 8.35 | 8.41 | 8.41 | -1.23% | 703,000 |
| Sep 21, 2026 | 8.33 | 8.52 | 8.26 | 8.52 | 8.52 | 2.59% | 814,752 |
| Sep 18, 2026 | 8.37 | 8.44 | 8.30 | 8.30 | 8.30 | -0.95% | 1,950,000 |
| Sep 17, 2026 | 8.43 | 8.49 | 8.36 | 8.38 | 8.38 | -1.47% | 578,500 |
| Sep 16, 2026 | 8.40 | 8.51 | 8.39 | 8.51 | 8.51 | 1.25% | 1,102,600 |
| Sep 15, 2026 | 8.56 | 8.70 | 8.39 | 8.40 | 8.40 | -2.95% | 1,332,500 |
| Sep 14, 2026 | 8.41 | 8.70 | 8.41 | 8.66 | 8.66 | 0.06% | 1,360,500 |
| Sep 11, 2026 | 8.64 | 8.70 | 8.55 | 8.65 | 8.65 | 0.17% | 1,694,000 |
| Sep 10, 2026 | 8.41 | 8.65 | 8.35 | 8.64 | 8.64 | 2.68% | 2,901,500 |
| Sep 9, 2026 | 8.48 | 8.53 | 8.41 | 8.41 | 8.41 | -1.18% | 915,500 |
| Sep 8, 2026 | 8.46 | 8.52 | 8.40 | 8.51 | 8.51 | 0.24% | 952,500 |
| Sep 7, 2026 | 8.59 | 8.75 | 8.45 | 8.49 | 8.49 | -2.13% | 2,406,500 |
| Sep 4, 2026 | 8.54 | 8.68 | 8.46 | 8.68 | 8.68 | 2.18% | 2,591,000 |
| Sep 3, 2026 | 8.55 | 8.65 | 8.46 | 8.49 | 8.49 | 0.06% | 1,422,500 |
| Sep 2, 2026 | 8.47 | 8.53 | 8.41 | 8.49 | 8.49 | -0.18% | 1,229,500 |
| Sep 1, 2026 | 8.34 | 8.53 | 8.26 | 8.50 | 8.50 | 2.04% | 2,469,500 |
| Aug 31, 2026 | 8.27 | 8.36 | 8.23 | 8.33 | 8.33 | 0.73% | 745,000 |
| Aug 28, 2026 | 8.25 | 8.38 | 8.25 | 8.27 | 8.27 | -0.66% | 729,000 |
| Aug 27, 2026 | 8.37 | 8.43 | 8.26 | 8.33 | 8.33 | -0.89% | 1,221,000 |
| Aug 26, 2026 | 8.34 | 8.46 | 8.34 | 8.40 | 8.40 | 0.30% | 1,471,938 |
| Aug 25, 2026 | 8.39 | 8.47 | 8.35 | 8.38 | 8.38 | -0.42% | 1,190,455 |
| Aug 24, 2026 | 8.20 | 8.44 | 8.19 | 8.41 | 8.41 | 2.69% | 3,529,903 |
| Aug 21, 2026 | 8.25 | 8.35 | 8.08 | 8.19 | 8.19 | -0.30% | 1,848,000 |
| Aug 20, 2026 | 7.96 | 8.26 | 7.93 | 8.22 | 8.22 | 2.37% | 2,658,000 |
| Aug 19, 2026 | 7.78 | 8.03 | 7.78 | 8.03 | 8.03 | 1.84% | 1,433,000 |
| Aug 18, 2026 | 7.79 | 7.91 | 7.76 | 7.88 | 7.88 | 1.29% | 1,546,500 |
| Aug 17, 2026 | 7.85 | 7.85 | 7.76 | 7.78 | 7.78 | 0.26% | 1,102,000 |
| Aug 14, 2026 | 7.79 | 7.84 | 7.72 | 7.76 | 7.76 | -0.89% | 1,060,000 |
| Aug 13, 2026 | 7.82 | 7.88 | 7.80 | 7.83 | 7.83 | -0.32% | 507,500 |
| Aug 12, 2026 | 7.91 | 7.97 | 7.76 | 7.86 | 7.86 | -1.07% | 2,240,499 |
| Aug 11, 2026 | 7.93 | 8.03 | 7.92 | 7.94 | 7.94 | -0.63% | 640,500 |
| Aug 10, 2026 | 7.89 | 8.06 | 7.89 | 7.99 | 7.99 | 0.25% | 1,503,000 |
| Aug 7, 2026 | 8.07 | 8.11 | 7.90 | 7.97 | 7.97 | -1.67% | 2,562,000 |
| Aug 6, 2026 | 8.10 | 8.13 | 7.98 | 8.11 | 8.11 | -1.04% | 2,059,000 |