Bank of Chongqing Co., Ltd. (HKG:1963)
Hong Kong · Delayed Price · Currency is HKD 7.49
+0.03 (0.40%)
Jul 6, 2026, 2:54 PM HKT
Bank of Chongqing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.49 | 7.57 | 7.41 | 7.46 | 7.46 | 0.13% | 1,623,152 |
| Jul 2, 2026 | 7.37 | 7.60 | 7.37 | 7.45 | 7.45 | 1.92% | 3,840,500 |
| Jun 30, 2026 | 7.55 | 7.55 | 7.25 | 7.31 | 7.31 | -2.79% | 2,862,000 |
| Jun 29, 2026 | 7.47 | 7.54 | 7.35 | 7.52 | 7.52 | 1.08% | 1,260,300 |
| Jun 26, 2026 | 7.55 | 7.55 | 7.28 | 7.44 | 7.44 | -0.93% | 2,792,500 |
| Jun 25, 2026 | 7.76 | 7.78 | 7.43 | 7.51 | 7.51 | -2.34% | 3,552,900 |
| Jun 24, 2026 | 7.95 | 8.00 | 7.66 | 7.69 | 7.69 | -3.87% | 32,143,000 |
| Jun 23, 2026 | 7.90 | 8.06 | 7.90 | 8.00 | 8.00 | 0.50% | 1,459,000 |
| Jun 22, 2026 | 8.10 | 8.10 | 7.70 | 7.96 | 7.96 | -1.85% | 3,220,650 |
| Jun 18, 2026 | 8.33 | 8.33 | 8.04 | 8.11 | 8.11 | -2.41% | 3,330,230 |
| Jun 17, 2026 | 8.50 | 8.58 | 8.26 | 8.31 | 8.31 | -2.92% | 2,497,229 |
| Jun 16, 2026 | 8.70 | 8.74 | 8.51 | 8.56 | 8.56 | -1.27% | 1,753,680 |
| Jun 15, 2026 | 8.70 | 8.81 | 8.66 | 8.67 | 8.67 | -0.12% | 1,944,900 |
| Jun 12, 2026 | 8.55 | 8.70 | 8.45 | 8.68 | 8.68 | 2.12% | 2,185,210 |
| Jun 11, 2026 | 8.70 | 8.70 | 8.43 | 8.50 | 8.50 | -1.62% | 4,255,690 |
| Jun 10, 2026 | 8.43 | 8.73 | 8.43 | 8.64 | 8.64 | 2.37% | 5,682,778 |
| Jun 9, 2026 | 8.39 | 8.63 | 8.39 | 8.44 | 8.44 | - | 3,544,230 |
| Jun 8, 2026 | 8.20 | 8.45 | 8.16 | 8.44 | 8.44 | 2.30% | 3,012,000 |
| Jun 5, 2026 | 8.14 | 8.27 | 8.14 | 8.25 | 8.25 | 0.98% | 874,500 |
| Jun 4, 2026 | 8.24 | 8.24 | 8.13 | 8.17 | 8.17 | -1.21% | 1,415,310 |
| Jun 3, 2026 | 8.22 | 8.30 | 8.18 | 8.27 | 8.27 | 0.12% | 1,468,500 |
| Jun 2, 2026 | 8.20 | 8.29 | 8.16 | 8.26 | 8.26 | 1.10% | 1,348,000 |
| Jun 1, 2026 | 8.08 | 8.21 | 8.04 | 8.17 | 8.17 | 1.36% | 1,521,000 |
| May 29, 2026 | 7.95 | 8.13 | 7.93 | 8.06 | 8.06 | 1.51% | 1,352,500 |
| May 28, 2026 | 8.00 | 8.04 | 7.86 | 7.94 | 7.94 | -1.37% | 1,985,500 |
| May 27, 2026 | 8.14 | 8.14 | 7.97 | 8.05 | 8.05 | -0.74% | 1,884,008 |
| May 26, 2026 | 8.27 | 8.27 | 8.09 | 8.11 | 8.11 | -1.10% | 1,782,003 |
| May 22, 2026 | 8.41 | 8.41 | 8.17 | 8.20 | 8.20 | -1.91% | 1,563,529 |
| May 21, 2026 | 8.48 | 8.48 | 8.34 | 8.36 | 8.36 | -0.95% | 1,356,000 |
| May 20, 2026 | 8.48 | 8.48 | 8.40 | 8.44 | 8.44 | -0.47% | 1,426,500 |
| May 19, 2026 | 8.41 | 8.48 | 8.37 | 8.48 | 8.48 | 1.56% | 2,163,500 |
| May 18, 2026 | 8.43 | 8.43 | 8.28 | 8.35 | 8.35 | -0.48% | 1,441,500 |
| May 15, 2026 | 8.35 | 8.43 | 8.31 | 8.39 | 8.39 | - | 1,591,500 |
| May 14, 2026 | 8.39 | 8.44 | 8.38 | 8.39 | 8.39 | 0.36% | 2,170,631 |
| May 13, 2026 | 8.22 | 8.40 | 8.22 | 8.36 | 8.36 | 0.84% | 2,059,500 |
| May 12, 2026 | 8.29 | 8.36 | 8.20 | 8.29 | 8.29 | 0.12% | 1,468,000 |
| May 11, 2026 | 8.15 | 8.28 | 8.05 | 8.28 | 8.28 | 2.10% | 2,492,000 |
| May 8, 2026 | 8.18 | 8.18 | 8.01 | 8.11 | 8.11 | -0.86% | 5,490,500 |
| May 7, 2026 | 8.18 | 8.25 | 8.15 | 8.18 | 8.18 | -0.37% | 1,351,000 |
| May 6, 2026 | 8.20 | 8.22 | 8.15 | 8.21 | 8.21 | 0.74% | 941,000 |
| May 5, 2026 | 8.22 | 8.22 | 8.10 | 8.15 | 8.15 | -0.97% | 867,000 |
| May 4, 2026 | 8.29 | 8.29 | 8.12 | 8.23 | 8.23 | -0.72% | 691,040 |
| Apr 30, 2026 | 8.34 | 8.39 | 8.27 | 8.29 | 8.29 | -1.07% | 1,441,000 |
| Apr 29, 2026 | 8.32 | 8.39 | 8.23 | 8.38 | 8.38 | 1.09% | 1,719,500 |
| Apr 28, 2026 | 8.34 | 8.34 | 8.24 | 8.29 | 8.29 | -0.60% | 1,395,500 |
| Apr 27, 2026 | 8.40 | 8.46 | 8.30 | 8.34 | 8.34 | -1.18% | 1,685,000 |
| Apr 24, 2026 | 8.34 | 8.44 | 8.30 | 8.44 | 8.44 | 0.84% | 789,000 |
| Apr 23, 2026 | 8.35 | 8.42 | 8.27 | 8.37 | 8.37 | 0.12% | 745,146 |
| Apr 22, 2026 | 8.50 | 8.50 | 8.32 | 8.36 | 8.36 | -0.95% | 833,854 |
| Apr 21, 2026 | 8.32 | 8.50 | 8.32 | 8.44 | 8.44 | 0.60% | 1,137,000 |