Bank of Communications Co., Ltd. (HKG:3328)
Hong Kong · Delayed Price · Currency is HKD 7.23
-0.04 (-0.55%)
May 8, 2026, 4:08 PM HKT
Bank of Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.27 | 7.27 | 7.18 | 7.23 | 7.23 | -0.55% | 21,408,223 |
| May 7, 2026 | 7.24 | 7.29 | 7.20 | 7.27 | 7.27 | 0.41% | 28,578,784 |
| May 6, 2026 | 7.22 | 7.24 | 7.14 | 7.24 | 7.24 | 0.84% | 30,874,419 |
| May 5, 2026 | 7.07 | 7.19 | 7.02 | 7.18 | 7.18 | 0.84% | 12,381,294 |
| May 4, 2026 | 7.15 | 7.24 | 7.08 | 7.12 | 7.12 | -0.42% | 39,696,168 |
| Apr 30, 2026 | 7.39 | 7.39 | 7.00 | 7.15 | 7.15 | -2.72% | 110,497,146 |
| Apr 29, 2026 | 7.32 | 7.37 | 7.26 | 7.35 | 7.35 | 0.41% | 43,034,679 |
| Apr 28, 2026 | 7.36 | 7.36 | 7.25 | 7.32 | 7.32 | -0.54% | 24,573,142 |
| Apr 27, 2026 | 7.40 | 7.46 | 7.34 | 7.36 | 7.36 | -0.54% | 20,546,344 |
| Apr 24, 2026 | 7.37 | 7.44 | 7.28 | 7.40 | 7.40 | 0.95% | 20,325,853 |
| Apr 23, 2026 | 7.23 | 7.35 | 7.21 | 7.33 | 7.33 | 1.38% | 18,606,189 |
| Apr 22, 2026 | 7.31 | 7.32 | 7.23 | 7.23 | 7.23 | -1.09% | 18,034,959 |
| Apr 21, 2026 | 7.25 | 7.31 | 7.21 | 7.31 | 7.31 | 0.83% | 12,182,172 |
| Apr 20, 2026 | 7.18 | 7.27 | 7.15 | 7.25 | 7.25 | 1.12% | 28,296,570 |
| Apr 17, 2026 | 7.14 | 7.18 | 7.08 | 7.17 | 7.17 | 0.42% | 16,188,725 |
| Apr 16, 2026 | 7.13 | 7.18 | 7.12 | 7.14 | 7.14 | - | 13,797,018 |
| Apr 15, 2026 | 7.17 | 7.19 | 7.12 | 7.14 | 7.14 | -0.14% | 17,332,065 |
| Apr 14, 2026 | 7.08 | 7.16 | 7.08 | 7.15 | 7.15 | 0.70% | 11,516,085 |
| Apr 13, 2026 | 7.10 | 7.15 | 7.03 | 7.10 | 7.10 | - | 21,395,187 |
| Apr 10, 2026 | 7.11 | 7.15 | 7.08 | 7.10 | 7.10 | -0.14% | 23,560,696 |
| Apr 9, 2026 | 7.12 | 7.18 | 7.06 | 7.11 | 7.11 | -0.56% | 20,114,695 |
| Apr 8, 2026 | 7.20 | 7.25 | 7.09 | 7.15 | 7.15 | -0.69% | 32,030,592 |
| Apr 2, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 1.12% | 23,579,924 |
| Apr 1, 2026 | 7.08 | 7.15 | 7.04 | 7.12 | 7.12 | 1.14% | 24,913,006 |
| Mar 31, 2026 | 6.98 | 7.06 | 6.91 | 7.04 | 7.04 | 0.28% | 34,523,362 |
| Mar 30, 2026 | 6.84 | 7.03 | 6.84 | 7.02 | 7.02 | 1.01% | 23,389,310 |
| Mar 27, 2026 | 6.93 | 6.98 | 6.89 | 6.95 | 6.95 | 0.29% | 28,244,745 |
| Mar 26, 2026 | 6.98 | 7.08 | 6.89 | 6.93 | 6.93 | -0.57% | 25,666,179 |
| Mar 25, 2026 | 6.83 | 6.98 | 6.80 | 6.97 | 6.97 | 1.90% | 30,926,849 |
| Mar 24, 2026 | 6.74 | 6.85 | 6.71 | 6.84 | 6.84 | 2.40% | 27,096,105 |
| Mar 23, 2026 | 6.83 | 6.85 | 6.63 | 6.68 | 6.68 | -3.47% | 35,209,418 |
| Mar 20, 2026 | 6.93 | 6.93 | 6.87 | 6.92 | 6.92 | 0.29% | 27,620,158 |
| Mar 19, 2026 | 6.86 | 6.92 | 6.81 | 6.90 | 6.90 | 0.58% | 10,126,589 |
| Mar 18, 2026 | 6.82 | 6.91 | 6.82 | 6.86 | 6.86 | 0.15% | 9,378,660 |
| Mar 17, 2026 | 6.84 | 6.93 | 6.83 | 6.85 | 6.85 | 0.29% | 16,169,818 |
| Mar 16, 2026 | 6.79 | 6.83 | 6.71 | 6.83 | 6.83 | 0.59% | 21,289,260 |
| Mar 13, 2026 | 6.77 | 6.82 | 6.73 | 6.79 | 6.79 | -0.59% | 18,467,255 |
| Mar 12, 2026 | 6.79 | 6.85 | 6.74 | 6.83 | 6.83 | 0.59% | 13,734,099 |
| Mar 11, 2026 | 6.76 | 6.84 | 6.76 | 6.79 | 6.79 | 0.44% | 18,272,130 |
| Mar 10, 2026 | 6.80 | 6.80 | 6.72 | 6.76 | 6.76 | 0.60% | 16,399,816 |
| Mar 9, 2026 | 6.70 | 6.77 | 6.66 | 6.72 | 6.72 | -0.74% | 15,401,741 |
| Mar 6, 2026 | 6.74 | 6.80 | 6.72 | 6.77 | 6.77 | 0.45% | 17,544,941 |
| Mar 5, 2026 | 6.66 | 6.82 | 6.66 | 6.74 | 6.74 | 1.66% | 20,499,247 |
| Mar 4, 2026 | 6.68 | 6.72 | 6.57 | 6.63 | 6.63 | -2.50% | 31,663,722 |
| Mar 3, 2026 | 6.72 | 6.88 | 6.70 | 6.80 | 6.80 | 1.19% | 23,090,647 |
| Mar 2, 2026 | 6.82 | 6.84 | 6.67 | 6.72 | 6.72 | -2.04% | 30,200,366 |
| Feb 27, 2026 | 6.93 | 6.93 | 6.81 | 6.86 | 6.86 | -1.01% | 27,339,133 |
| Feb 26, 2026 | 6.96 | 7.00 | 6.92 | 6.93 | 6.93 | -0.29% | 25,006,123 |
| Feb 25, 2026 | 6.98 | 7.05 | 6.93 | 6.95 | 6.95 | -0.43% | 20,730,831 |
| Feb 24, 2026 | 6.93 | 7.02 | 6.93 | 6.98 | 6.98 | -1.41% | 18,227,281 |