Bank of Communications Co., Ltd. (HKG:3328)
Hong Kong · Delayed Price · Currency is HKD 7.20
+0.10 (1.41%)
At close: Dec 5, 2025
Bank of Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.12 | 7.14 | 7.07 | 7.11 | - | 0.14% | 5,134,325 |
| Dec 4, 2025 | 7.12 | 7.13 | 7.06 | 7.10 | 7.10 | 0.42% | 20,431,610 |
| Dec 3, 2025 | 7.15 | 7.15 | 7.06 | 7.07 | 7.07 | -0.84% | 22,303,680 |
| Dec 2, 2025 | 7.14 | 7.18 | 7.09 | 7.13 | 7.13 | -0.14% | 31,013,710 |
| Dec 1, 2025 | 7.17 | 7.24 | 7.06 | 7.14 | 7.14 | - | 26,045,790 |
| Nov 28, 2025 | 7.25 | 7.27 | 7.13 | 7.14 | 7.14 | -1.38% | 14,085,540 |
| Nov 27, 2025 | 7.24 | 7.30 | 7.19 | 7.24 | 7.24 | - | 17,197,340 |
| Nov 26, 2025 | 7.25 | 7.32 | 7.22 | 7.24 | 7.24 | -0.14% | 16,059,540 |
| Nov 25, 2025 | 7.20 | 7.26 | 7.14 | 7.25 | 7.25 | 0.97% | 20,928,880 |
| Nov 24, 2025 | 7.12 | 7.19 | 7.12 | 7.18 | 7.18 | 0.84% | 38,809,380 |
| Nov 21, 2025 | 7.15 | 7.23 | 7.12 | 7.12 | 7.12 | -1.39% | 22,589,050 |
| Nov 20, 2025 | 7.11 | 7.27 | 7.11 | 7.22 | 7.22 | 1.12% | 18,930,440 |
| Nov 19, 2025 | 7.10 | 7.21 | 7.10 | 7.14 | 7.14 | 0.42% | 14,965,420 |
| Nov 18, 2025 | 7.22 | 7.22 | 7.09 | 7.11 | 7.11 | -1.80% | 22,247,940 |
| Nov 17, 2025 | 7.29 | 7.31 | 7.20 | 7.24 | 7.24 | -0.69% | 25,728,670 |
| Nov 14, 2025 | 7.30 | 7.34 | 7.26 | 7.29 | 7.29 | -0.14% | 19,609,290 |
| Nov 13, 2025 | 7.30 | 7.35 | 7.26 | 7.30 | 7.30 | - | 34,005,220 |
| Nov 12, 2025 | 7.21 | 7.32 | 7.21 | 7.30 | 7.30 | 1.25% | 30,909,750 |
| Nov 11, 2025 | 7.17 | 7.22 | 7.16 | 7.21 | 7.21 | 0.70% | 14,096,210 |
| Nov 10, 2025 | 7.14 | 7.18 | 7.10 | 7.16 | 7.16 | 0.28% | 25,176,450 |
| Nov 7, 2025 | 7.12 | 7.15 | 7.08 | 7.14 | 7.14 | 0.28% | 18,187,740 |
| Nov 6, 2025 | 7.09 | 7.14 | 7.05 | 7.12 | 7.12 | 0.42% | 28,314,340 |
| Nov 5, 2025 | 7.07 | 7.11 | 7.03 | 7.09 | 7.09 | 0.42% | 33,285,370 |
| Nov 4, 2025 | 6.96 | 7.10 | 6.96 | 7.06 | 7.06 | 1.00% | 47,751,250 |
| Nov 3, 2025 | 6.96 | 6.99 | 6.90 | 6.99 | 6.99 | 1.30% | 19,617,020 |
| Oct 31, 2025 | 6.93 | 7.00 | 6.89 | 6.90 | 6.90 | 0.44% | 40,046,270 |
| Oct 30, 2025 | 6.98 | 6.98 | 6.82 | 6.87 | 6.87 | -1.15% | 38,894,970 |
| Oct 28, 2025 | 6.98 | 6.98 | 6.90 | 6.95 | 6.95 | 0.29% | 17,347,450 |
| Oct 27, 2025 | 6.95 | 6.98 | 6.86 | 6.93 | 6.93 | 0.14% | 27,043,980 |
| Oct 24, 2025 | 6.93 | 6.95 | 6.87 | 6.92 | 6.92 | - | 27,649,560 |
| Oct 23, 2025 | 6.86 | 6.92 | 6.85 | 6.92 | 6.92 | 0.87% | 31,967,530 |
| Oct 22, 2025 | 6.86 | 6.90 | 6.81 | 6.86 | 6.86 | 0.44% | 41,554,630 |
| Oct 21, 2025 | 6.78 | 6.85 | 6.75 | 6.83 | 6.83 | 1.19% | 29,223,330 |
| Oct 20, 2025 | 6.79 | 6.79 | 6.67 | 6.75 | 6.75 | 0.75% | 32,655,350 |
| Oct 17, 2025 | 6.71 | 6.80 | 6.67 | 6.70 | 6.70 | -0.15% | 42,499,490 |
| Oct 16, 2025 | 6.53 | 6.75 | 6.53 | 6.71 | 6.71 | 2.29% | 43,128,940 |
| Oct 15, 2025 | 6.60 | 6.62 | 6.52 | 6.56 | 6.56 | 0.31% | 50,498,920 |
| Oct 14, 2025 | 6.41 | 6.57 | 6.41 | 6.54 | 6.54 | 1.55% | 36,988,580 |
| Oct 13, 2025 | 6.38 | 6.46 | 6.33 | 6.44 | 6.44 | -0.46% | 37,188,670 |
| Oct 10, 2025 | 6.46 | 6.56 | 6.41 | 6.47 | 6.47 | 0.15% | 26,402,820 |
| Oct 9, 2025 | 6.47 | 6.49 | 6.41 | 6.46 | 6.46 | 0.78% | 25,553,420 |
| Oct 8, 2025 | 6.47 | 6.48 | 6.34 | 6.41 | 6.41 | -0.77% | 22,617,790 |
| 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% | 11,240,730 |
| Oct 2, 2025 | 6.57 | 6.59 | 6.54 | 6.54 | 6.54 | 0.15% | 13,065,110 |
| Sep 30, 2025 | 6.55 | 6.65 | 6.48 | 6.53 | 6.53 | -0.91% | 27,159,050 |
| Sep 29, 2025 | 6.61 | 6.65 | 6.54 | 6.59 | 6.59 | - | 26,383,610 |
| Sep 26, 2025 | 6.53 | 6.61 | 6.47 | 6.59 | 6.59 | 0.92% | 17,075,980 |
| Sep 25, 2025 | 6.60 | 6.60 | 6.49 | 6.53 | 6.53 | -1.06% | 24,377,180 |
| Sep 24, 2025 | 6.64 | 6.74 | 6.55 | 6.60 | 6.60 | -0.60% | 13,604,830 |