Bank of Communications Co., Ltd. (HKG:3328)
Hong Kong · Delayed Price · Currency is HKD 6.91
-0.03 (-0.43%)
Aug 22, 2025, 4:08 PM HKT
Bank of Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.95 | 6.99 | 6.87 | 6.91 | 6.91 | -0.43% | 13,592,513 |
| Aug 21, 2025 | 6.91 | 6.94 | 6.86 | 6.94 | 6.94 | 0.43% | 15,557,469 |
| Aug 20, 2025 | 6.87 | 6.93 | 6.85 | 6.91 | 6.91 | 1.02% | 13,228,400 |
| Aug 19, 2025 | 6.84 | 6.87 | 6.78 | 6.84 | 6.84 | 0.88% | 17,925,437 |
| Aug 18, 2025 | 6.85 | 6.88 | 6.77 | 6.78 | 6.78 | -1.31% | 45,996,718 |
| Aug 15, 2025 | 7.05 | 7.05 | 6.77 | 6.87 | 6.87 | -2.55% | 48,706,403 |
| Aug 14, 2025 | 7.12 | 7.16 | 7.02 | 7.05 | 7.05 | -1.12% | 29,397,518 |
| Aug 13, 2025 | 7.07 | 7.13 | 7.04 | 7.13 | 7.13 | 0.85% | 26,857,462 |
| Aug 12, 2025 | 7.08 | 7.13 | 7.04 | 7.07 | 7.07 | 0.28% | 15,661,264 |
| Aug 11, 2025 | 7.09 | 7.10 | 7.01 | 7.05 | 7.05 | 0.14% | 26,152,638 |
| Aug 8, 2025 | 7.08 | 7.11 | 7.02 | 7.04 | 7.04 | -1.12% | 20,330,989 |
| Aug 7, 2025 | 7.02 | 7.12 | 7.01 | 7.12 | 7.12 | 1.57% | 17,479,908 |
| Aug 6, 2025 | 7.15 | 7.23 | 7.01 | 7.01 | 7.01 | -2.37% | 26,471,225 |
| Aug 5, 2025 | 7.04 | 7.20 | 7.03 | 7.18 | 7.18 | 1.99% | 25,474,570 |
| Aug 4, 2025 | 7.02 | 7.07 | 6.98 | 7.04 | 7.04 | 0.57% | 21,645,902 |
| Aug 1, 2025 | 7.07 | 7.10 | 6.97 | 7.00 | 7.00 | -0.99% | 21,470,843 |
| Jul 31, 2025 | 7.15 | 7.18 | 7.07 | 7.07 | 7.07 | -1.53% | 33,419,189 |
| Jul 30, 2025 | 7.20 | 7.23 | 7.08 | 7.18 | 7.18 | -0.42% | 25,329,780 |
| Jul 29, 2025 | 7.28 | 7.28 | 7.17 | 7.21 | 7.21 | -0.96% | 30,319,586 |
| Jul 28, 2025 | 7.26 | 7.31 | 7.21 | 7.28 | 7.28 | 0.28% | 22,250,503 |
| Jul 25, 2025 | 7.37 | 7.37 | 7.23 | 7.26 | 7.26 | -1.49% | 18,828,834 |
| Jul 24, 2025 | 7.37 | 7.42 | 7.32 | 7.37 | 7.37 | - | 21,124,272 |
| Jul 23, 2025 | 7.30 | 7.37 | 7.27 | 7.37 | 7.37 | 1.52% | 33,895,658 |
| Jul 22, 2025 | 7.38 | 7.44 | 7.26 | 7.26 | 7.26 | -1.63% | 31,395,059 |
| Jul 21, 2025 | 7.42 | 7.47 | 7.33 | 7.38 | 7.38 | -0.54% | 15,720,234 |
| Jul 18, 2025 | 7.32 | 7.42 | 7.32 | 7.42 | 7.42 | 1.37% | 20,988,314 |
| Jul 17, 2025 | 7.46 | 7.48 | 7.30 | 7.32 | 7.32 | -1.61% | 28,964,713 |
| Jul 16, 2025 | 7.39 | 7.48 | 7.39 | 7.44 | 7.44 | - | 29,196,181 |
| Jul 15, 2025 | 7.48 | 7.52 | 7.38 | 7.44 | 7.44 | -0.40% | 31,191,371 |
| Jul 14, 2025 | 7.43 | 7.50 | 7.39 | 7.47 | 7.47 | 0.54% | 27,153,606 |
| Jul 11, 2025 | 7.47 | 7.61 | 7.43 | 7.43 | 7.43 | -0.80% | 36,910,744 |
| Jul 10, 2025 | 7.30 | 7.51 | 7.30 | 7.49 | 7.49 | 2.04% | 36,331,913 |
| Jul 9, 2025 | 7.42 | 7.42 | 7.26 | 7.34 | 7.34 | -0.94% | 28,453,626 |
| Jul 8, 2025 | 7.38 | 7.42 | 7.32 | 7.41 | 7.41 | 0.95% | 35,955,349 |
| Jul 7, 2025 | 7.36 | 7.38 | 7.31 | 7.34 | 7.34 | -0.14% | 18,006,251 |
| Jul 4, 2025 | 7.34 | 7.35 | 7.24 | 7.35 | 7.35 | 0.14% | 45,574,056 |
| Jul 3, 2025 | 7.44 | 7.50 | 7.33 | 7.34 | 7.34 | -1.48% | 29,651,982 |
| Jul 2, 2025 | 7.36 | 7.47 | 7.36 | 7.45 | 7.45 | 2.05% | 35,695,939 |
| Jun 30, 2025 | 7.44 | 7.48 | 7.29 | 7.30 | 7.30 | -1.88% | 32,347,757 |
| Jun 27, 2025 | 7.53 | 7.62 | 7.37 | 7.44 | 7.44 | -1.59% | 27,464,455 |
| Jun 26, 2025 | 7.51 | 7.60 | 7.51 | 7.56 | 7.56 | -0.26% | 14,140,419 |
| Jun 25, 2025 | 7.52 | 7.60 | 7.48 | 7.58 | 7.58 | 0.66% | 27,933,027 |
| Jun 24, 2025 | 7.37 | 7.53 | 7.37 | 7.53 | 7.53 | 2.73% | 37,204,269 |
| Jun 23, 2025 | 7.30 | 7.36 | 7.19 | 7.33 | 7.33 | 0.41% | 26,074,677 |
| Jun 20, 2025 | 7.13 | 7.34 | 7.13 | 7.30 | 7.30 | 2.10% | 39,994,790 |
| Jun 19, 2025 | 7.28 | 7.28 | 7.13 | 7.15 | 7.15 | -1.52% | 18,563,573 |
| Jun 18, 2025 | 7.22 | 7.31 | 7.22 | 7.26 | 7.26 | 0.14% | 17,932,731 |
| Jun 17, 2025 | 7.42 | 7.42 | 7.22 | 7.25 | 7.25 | -2.29% | 29,448,447 |
| Jun 16, 2025 | 7.31 | 7.43 | 7.25 | 7.42 | 7.42 | 1.37% | 22,527,955 |
| Jun 13, 2025 | 7.31 | 7.38 | 7.29 | 7.32 | 7.32 | -0.14% | 36,160,454 |