Bank of Communications Co., Ltd. (HKG:3328)
Hong Kong · Delayed Price · Currency is HKD 7.29
-0.01 (-0.14%)
Nov 14, 2025, 4:08 PM HKT
Bank of Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 7.30 | 7.34 | 7.26 | 7.29 | 7.29 | -0.14% | 19,624,299 |
| Nov 13, 2025 | 7.30 | 7.35 | 7.26 | 7.30 | 7.30 | - | 34,033,229 |
| Nov 12, 2025 | 7.21 | 7.32 | 7.21 | 7.30 | 7.30 | 1.25% | 30,910,759 |
| Nov 11, 2025 | 7.17 | 7.22 | 7.16 | 7.21 | 7.21 | 0.70% | 14,100,214 |
| Nov 10, 2025 | 7.14 | 7.18 | 7.10 | 7.16 | 7.16 | 0.28% | 25,176,453 |
| Nov 7, 2025 | 7.12 | 7.15 | 7.08 | 7.14 | 7.14 | 0.28% | 18,202,741 |
| Nov 6, 2025 | 7.09 | 7.14 | 7.05 | 7.12 | 7.12 | 0.42% | 28,314,341 |
| Nov 5, 2025 | 7.07 | 7.11 | 7.03 | 7.09 | 7.09 | 0.42% | 33,286,378 |
| Nov 4, 2025 | 6.96 | 7.10 | 6.96 | 7.06 | 7.06 | 1.00% | 47,751,252 |
| Nov 3, 2025 | 6.96 | 6.99 | 6.90 | 6.99 | 6.99 | 1.30% | 19,617,021 |
| Oct 31, 2025 | 6.93 | 7.00 | 6.89 | 6.90 | 6.90 | 0.44% | 40,059,278 |
| Oct 30, 2025 | 6.98 | 6.98 | 6.82 | 6.87 | 6.87 | -1.15% | 38,894,976 |
| Oct 28, 2025 | 6.98 | 6.98 | 6.90 | 6.95 | 6.95 | 0.29% | 17,490,454 |
| Oct 27, 2025 | 6.95 | 6.98 | 6.86 | 6.93 | 6.93 | 0.14% | 27,043,989 |
| Oct 24, 2025 | 6.93 | 6.95 | 6.87 | 6.92 | 6.92 | - | 27,649,564 |
| Oct 23, 2025 | 6.86 | 6.92 | 6.85 | 6.92 | 6.92 | 0.87% | 32,016,530 |
| Oct 22, 2025 | 6.86 | 6.90 | 6.81 | 6.86 | 6.86 | 0.44% | 41,561,633 |
| Oct 21, 2025 | 6.78 | 6.85 | 6.75 | 6.83 | 6.83 | 1.19% | 29,295,338 |
| Oct 20, 2025 | 6.79 | 6.79 | 6.67 | 6.75 | 6.75 | 0.75% | 32,655,355 |
| Oct 17, 2025 | 6.71 | 6.80 | 6.67 | 6.70 | 6.70 | -0.15% | 42,510,490 |
| Oct 16, 2025 | 6.53 | 6.75 | 6.53 | 6.71 | 6.71 | 2.29% | 43,164,948 |
| Oct 15, 2025 | 6.60 | 6.62 | 6.52 | 6.56 | 6.56 | 0.31% | 50,524,920 |
| Oct 14, 2025 | 6.41 | 6.57 | 6.41 | 6.54 | 6.54 | 1.55% | 37,025,582 |
| Oct 13, 2025 | 6.38 | 6.46 | 6.33 | 6.44 | 6.44 | -0.46% | 37,188,671 |
| Oct 10, 2025 | 6.46 | 6.56 | 6.41 | 6.47 | 6.47 | 0.15% | 26,402,821 |
| Oct 9, 2025 | 6.47 | 6.49 | 6.41 | 6.46 | 6.46 | 0.78% | 25,553,422 |
| Oct 8, 2025 | 6.47 | 6.48 | 6.34 | 6.41 | 6.41 | -0.77% | 22,625,794 |
| Oct 6, 2025 | 6.53 | 6.58 | 6.46 | 6.46 | 6.46 | -1.07% | 9,909,711 |
| Oct 3, 2025 | 6.50 | 6.58 | 6.50 | 6.53 | 6.53 | -0.15% | 11,244,730 |
| Oct 2, 2025 | 6.57 | 6.59 | 6.54 | 6.54 | 6.54 | 0.15% | 13,073,112 |
| Sep 30, 2025 | 6.55 | 6.65 | 6.48 | 6.53 | 6.53 | -0.91% | 27,159,058 |
| Sep 29, 2025 | 6.61 | 6.65 | 6.54 | 6.59 | 6.59 | - | 26,383,612 |
| Sep 26, 2025 | 6.53 | 6.61 | 6.47 | 6.59 | 6.59 | 0.92% | 17,133,988 |
| Sep 25, 2025 | 6.60 | 6.60 | 6.49 | 6.53 | 6.53 | -1.06% | 24,430,185 |
| Sep 24, 2025 | 6.64 | 6.74 | 6.55 | 6.60 | 6.60 | -0.60% | 13,604,834 |
| Sep 23, 2025 | 6.58 | 6.69 | 6.55 | 6.64 | 6.64 | 0.91% | 22,912,849 |
| Sep 22, 2025 | 6.67 | 6.67 | 6.57 | 6.58 | 6.58 | -1.35% | 19,559,814 |
| Sep 19, 2025 | 6.70 | 6.72 | 6.62 | 6.67 | 6.67 | -0.45% | 28,577,185 |
| Sep 18, 2025 | 6.80 | 6.80 | 6.66 | 6.70 | 6.70 | -1.47% | 16,109,410 |
| Sep 17, 2025 | 6.78 | 6.83 | 6.74 | 6.80 | 6.80 | 0.29% | 17,216,996 |
| Sep 16, 2025 | 6.80 | 6.85 | 6.77 | 6.78 | 6.78 | -0.29% | 20,540,957 |
| Sep 15, 2025 | 6.92 | 6.92 | 6.78 | 6.80 | 6.80 | -1.73% | 19,596,124 |
| Sep 12, 2025 | 6.96 | 6.96 | 6.87 | 6.92 | 6.92 | - | 17,908,554 |
| Sep 11, 2025 | 6.94 | 6.95 | 6.85 | 6.92 | 6.92 | -0.29% | 17,572,867 |
| Sep 10, 2025 | 6.83 | 6.96 | 6.78 | 6.94 | 6.94 | 1.61% | 16,435,354 |
| Sep 9, 2025 | 6.75 | 6.84 | 6.75 | 6.83 | 6.83 | 1.49% | 16,279,180 |
| Sep 8, 2025 | 6.79 | 6.83 | 6.72 | 6.73 | 6.73 | -0.88% | 12,472,456 |
| Sep 5, 2025 | 6.74 | 6.82 | 6.68 | 6.79 | 6.79 | 0.74% | 18,727,265 |
| Sep 4, 2025 | 6.68 | 6.74 | 6.65 | 6.74 | 6.74 | 0.90% | 20,456,231 |
| Sep 3, 2025 | 6.75 | 6.81 | 6.65 | 6.68 | 6.68 | -1.04% | 17,435,075 |