Bank of Chongqing Co., Ltd. (HKG:1963)
Hong Kong · Delayed Price · Currency is HKD 8.14
-0.09 (-1.09%)
May 5, 2026, 1:22 PM HKT
Bank of Chongqing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 8.17 | 8.40 | 8.15 | 8.39 | 8.39 | 2.57% | 2,868,000 |
| Apr 17, 2026 | 8.15 | 8.22 | 8.13 | 8.18 | 8.18 | -0.12% | 429,500 |
| Apr 16, 2026 | 8.23 | 8.23 | 8.13 | 8.19 | 8.19 | -0.24% | 714,000 |
| Apr 15, 2026 | 8.14 | 8.21 | 8.10 | 8.21 | 8.21 | 1.23% | 1,417,000 |
| Apr 14, 2026 | 8.10 | 8.13 | 8.03 | 8.11 | 8.11 | 0.75% | 1,035,500 |
| Apr 13, 2026 | 8.11 | 8.11 | 7.99 | 8.05 | 8.05 | -0.74% | 881,000 |
| Apr 10, 2026 | 8.08 | 8.12 | 8.03 | 8.11 | 8.11 | 0.75% | 553,500 |
| Apr 9, 2026 | 8.03 | 8.09 | 7.99 | 8.05 | 8.05 | 0.25% | 489,500 |
| Apr 8, 2026 | 7.99 | 8.05 | 7.93 | 8.03 | 8.03 | 0.50% | 1,142,000 |
| Apr 2, 2026 | 7.88 | 8.01 | 7.88 | 7.99 | 7.99 | 0.63% | 940,000 |
| Apr 1, 2026 | 8.00 | 8.07 | 7.92 | 7.94 | 7.94 | 0.38% | 2,977,500 |
| Mar 31, 2026 | 8.02 | 8.08 | 7.91 | 7.91 | 7.91 | -1.37% | 2,495,019 |
| Mar 30, 2026 | 7.99 | 8.02 | 7.84 | 8.02 | 8.02 | 0.63% | 1,587,481 |
| Mar 27, 2026 | 7.79 | 7.97 | 7.79 | 7.97 | 7.97 | 1.40% | 1,483,000 |
| Mar 26, 2026 | 7.93 | 8.01 | 7.79 | 7.86 | 7.86 | -0.25% | 1,682,000 |
| Mar 25, 2026 | 7.95 | 8.05 | 7.74 | 7.88 | 7.88 | 0.64% | 1,756,000 |
| Mar 24, 2026 | 7.71 | 7.83 | 7.63 | 7.83 | 7.83 | 2.89% | 752,500 |
| Mar 23, 2026 | 7.91 | 7.91 | 7.58 | 7.61 | 7.61 | -3.79% | 1,756,500 |
| Mar 20, 2026 | 8.00 | 8.00 | 7.89 | 7.91 | 7.91 | -0.50% | 703,000 |
| Mar 19, 2026 | 8.04 | 8.05 | 7.89 | 7.95 | 7.95 | -1.36% | 818,000 |
| Mar 18, 2026 | 8.03 | 8.07 | 7.99 | 8.06 | 8.06 | 0.75% | 444,000 |
| Mar 17, 2026 | 8.06 | 8.16 | 7.99 | 8.00 | 8.00 | -1.23% | 1,285,500 |
| Mar 16, 2026 | 8.00 | 8.13 | 7.92 | 8.10 | 8.10 | 1.38% | 1,305,000 |
| Mar 13, 2026 | 7.61 | 8.05 | 7.61 | 7.99 | 7.99 | 0.88% | 2,150,000 |
| Mar 12, 2026 | 7.89 | 7.92 | 7.84 | 7.92 | 7.92 | 0.76% | 1,367,000 |
| Mar 11, 2026 | 7.82 | 7.92 | 7.78 | 7.86 | 7.86 | 1.03% | 1,731,500 |
| Mar 10, 2026 | 7.88 | 7.94 | 7.74 | 7.78 | 7.78 | -0.38% | 1,728,000 |
| Mar 9, 2026 | 7.82 | 7.86 | 7.66 | 7.81 | 7.81 | -0.26% | 1,709,500 |
| Mar 6, 2026 | 7.73 | 7.89 | 7.70 | 7.83 | 7.83 | 1.29% | 1,459,000 |
| Mar 5, 2026 | 7.61 | 7.78 | 7.61 | 7.73 | 7.73 | 1.58% | 1,082,500 |
| Mar 4, 2026 | 7.69 | 7.69 | 7.52 | 7.61 | 7.61 | -1.30% | 1,190,500 |
| Mar 3, 2026 | 7.64 | 7.83 | 7.59 | 7.71 | 7.71 | 1.58% | 1,521,500 |
| Mar 2, 2026 | 7.57 | 7.66 | 7.51 | 7.59 | 7.59 | -0.91% | 1,828,920 |
| Feb 27, 2026 | 7.66 | 7.69 | 7.59 | 7.66 | 7.66 | -0.39% | 1,264,500 |
| Feb 26, 2026 | 7.79 | 7.83 | 7.66 | 7.69 | 7.69 | -1.16% | 994,000 |
| Feb 25, 2026 | 7.85 | 7.90 | 7.70 | 7.78 | 7.78 | - | 1,743,500 |
| Feb 24, 2026 | 7.86 | 7.87 | 7.73 | 7.78 | 7.78 | -1.77% | 1,490,500 |
| Feb 23, 2026 | 7.82 | 7.92 | 7.79 | 7.92 | 7.92 | 2.06% | 358,000 |
| Feb 20, 2026 | 7.94 | 7.94 | 7.73 | 7.76 | 7.76 | -1.52% | 228,500 |
| Feb 16, 2026 | 7.78 | 7.89 | 7.75 | 7.88 | 7.88 | -0.13% | 223,500 |
| Feb 13, 2026 | 7.89 | 7.95 | 7.80 | 7.89 | 7.89 | -0.50% | 634,500 |