Bank of Communications Co., Ltd. (HKG:3328)
Hong Kong · Delayed Price · Currency is HKD 6.53
-0.01 (-0.15%)
Oct 3, 2025, 4:08 PM HKT
Bank of Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 6.66 | 6.79 | 6.65 | 6.75 | 6.75 | 1.35% | 15,293,070 |
| Sep 1, 2025 | 6.71 | 6.79 | 6.66 | 6.66 | 6.66 | -1.04% | 18,213,913 |
| Aug 29, 2025 | 6.75 | 6.87 | 6.73 | 6.73 | 6.73 | -0.59% | 22,402,906 |
| Aug 28, 2025 | 6.78 | 6.84 | 6.71 | 6.77 | 6.77 | -0.15% | 22,034,239 |
| Aug 27, 2025 | 6.90 | 6.91 | 6.77 | 6.78 | 6.78 | -1.60% | 17,544,639 |
| Aug 26, 2025 | 6.94 | 6.98 | 6.88 | 6.89 | 6.89 | -0.72% | 24,152,207 |
| Aug 25, 2025 | 6.93 | 6.98 | 6.89 | 6.94 | 6.94 | 0.43% | 18,060,247 |
| Aug 22, 2025 | 6.95 | 6.99 | 6.87 | 6.91 | 6.91 | -0.43% | 14,586,513 |
| 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 |