Bank of Chongqing Co., Ltd. (HKG:1963)
Hong Kong · Delayed Price · Currency is HKD 8.68
+0.19 (2.18%)
Sep 4, 2026, 4:08 PM HKT
Bank of Chongqing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 8.19 | 8.21 | 8.08 | 8.19 | 8.19 | -0.43% | 1,989,500 |
| Aug 4, 2026 | 8.45 | 8.50 | 8.18 | 8.23 | 8.23 | -3.01% | 2,332,000 |
| Aug 3, 2026 | 8.66 | 8.66 | 8.41 | 8.48 | 8.48 | -0.93% | 1,728,000 |
| Jul 31, 2026 | 8.56 | 8.57 | 8.20 | 8.56 | 8.56 | -1.83% | 4,768,000 |
| Jul 30, 2026 | 8.39 | 8.74 | 8.36 | 8.72 | 8.72 | 4.18% | 6,320,330 |
| Jul 29, 2026 | 8.25 | 8.38 | 8.25 | 8.37 | 8.37 | 1.09% | 2,554,000 |
| Jul 28, 2026 | 8.25 | 8.36 | 8.20 | 8.28 | 8.28 | 0.61% | 1,376,310 |
| Jul 27, 2026 | 8.11 | 8.23 | 8.09 | 8.23 | 8.23 | 1.48% | 1,280,360 |
| Jul 24, 2026 | 8.00 | 8.18 | 8.00 | 8.11 | 8.11 | -0.12% | 1,459,500 |
| Jul 23, 2026 | 7.90 | 8.14 | 7.89 | 8.12 | 8.12 | 2.92% | 2,730,320 |
| Jul 22, 2026 | 7.83 | 7.89 | 7.77 | 7.89 | 7.89 | 0.51% | 1,506,080 |
| Jul 21, 2026 | 7.72 | 8.03 | 7.72 | 7.85 | 7.85 | -0.88% | 1,384,500 |
| Jul 20, 2026 | 7.62 | 7.92 | 7.60 | 7.92 | 7.92 | 3.66% | 2,485,000 |
| Jul 17, 2026 | 7.63 | 7.68 | 7.56 | 7.64 | 7.64 | 0.53% | 1,285,390 |
| Jul 16, 2026 | 7.63 | 7.64 | 7.55 | 7.60 | 7.60 | - | 1,432,372 |
| Jul 15, 2026 | 7.46 | 7.64 | 7.46 | 7.60 | 7.60 | 1.20% | 1,796,620 |
| Jul 14, 2026 | 7.35 | 7.53 | 7.35 | 7.51 | 7.51 | 0.54% | 1,058,500 |
| Jul 13, 2026 | 7.31 | 7.49 | 7.24 | 7.47 | 7.47 | 2.33% | 1,973,090 |
| Jul 10, 2026 | 7.32 | 7.33 | 7.23 | 7.30 | 7.30 | 0.41% | 1,267,160 |
| Jul 9, 2026 | 7.30 | 7.38 | 7.25 | 7.27 | 7.27 | -1.76% | 1,670,000 |
| Jul 8, 2026 | 7.09 | 7.40 | 7.07 | 7.40 | 7.40 | 4.84% | 2,781,000 |
| Jul 7, 2026 | 7.48 | 7.51 | 7.37 | 7.38 | 7.06 | -1.47% | 2,720,000 |
| Jul 6, 2026 | 7.46 | 7.50 | 7.36 | 7.49 | 7.16 | 0.40% | 2,055,500 |
| Jul 3, 2026 | 7.49 | 7.57 | 7.41 | 7.46 | 7.13 | 0.13% | 1,623,152 |
| Jul 2, 2026 | 7.37 | 7.60 | 7.37 | 7.45 | 7.13 | 1.92% | 3,840,500 |
| Jun 30, 2026 | 7.55 | 7.55 | 7.25 | 7.31 | 6.99 | -2.79% | 2,862,000 |
| Jun 29, 2026 | 7.47 | 7.54 | 7.35 | 7.52 | 7.19 | 1.08% | 1,260,300 |
| Jun 26, 2026 | 7.55 | 7.55 | 7.28 | 7.44 | 7.12 | -0.93% | 2,792,500 |