Bank of Communications Co., Ltd. (HKG:3328)
Hong Kong · Delayed Price · Currency is HKD 8.27
+0.03 (0.30%)
Sep 29, 2026, 1:05 PM HKT
Bank of Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 8.36 | 8.36 | 8.22 | 8.26 | - | 0.12% | 14,932,108 |
| Sep 28, 2026 | 8.20 | 8.37 | 8.20 | 8.25 | 8.25 | 0.61% | 25,104,974 |
| Sep 25, 2026 | 8.20 | 8.25 | 8.14 | 8.20 | 8.20 | -1.09% | 7,114,479 |
| Sep 24, 2026 | 8.16 | 8.30 | 8.16 | 8.29 | 8.29 | 0.91% | 25,130,586 |
| Sep 23, 2026 | 8.12 | 8.25 | 8.12 | 8.21 | 8.21 | -0.36% | 19,491,355 |
| Sep 22, 2026 | 8.19 | 8.26 | 8.12 | 8.24 | 8.24 | -0.24% | 31,981,891 |
| Sep 21, 2026 | 8.05 | 8.27 | 8.05 | 8.26 | 8.26 | 1.47% | 29,521,221 |
| Sep 18, 2026 | 8.15 | 8.20 | 8.05 | 8.14 | 8.14 | -0.49% | 80,075,257 |
| Sep 17, 2026 | 8.08 | 8.18 | 7.97 | 8.18 | 8.18 | 0.68% | 29,511,921 |
| Sep 16, 2026 | 8.10 | 8.13 | 7.99 | 8.13 | 8.13 | 1.25% | 46,131,060 |
| Sep 15, 2026 | 8.16 | 8.16 | 8.00 | 8.03 | 8.03 | -1.65% | 27,143,456 |
| Sep 14, 2026 | 8.09 | 8.16 | 8.04 | 8.16 | 8.16 | 0.87% | 30,114,764 |
| Sep 11, 2026 | 7.99 | 8.09 | 7.95 | 8.09 | 8.09 | 0.37% | 81,318,993 |
| Sep 10, 2026 | 7.89 | 8.06 | 7.80 | 8.06 | 8.06 | 2.15% | 68,565,036 |
| Sep 9, 2026 | 7.77 | 7.92 | 7.74 | 7.89 | 7.89 | 0.38% | 33,090,057 |
| Sep 8, 2026 | 7.86 | 7.94 | 7.79 | 7.86 | 7.86 | -0.25% | 18,400,270 |
| Sep 7, 2026 | 7.90 | 8.00 | 7.85 | 7.88 | 7.88 | -1.31% | 30,453,282 |
| Sep 4, 2026 | 7.86 | 8.00 | 7.86 | 7.99 | 7.99 | 1.59% | 36,391,600 |
| Sep 3, 2026 | 7.95 | 8.08 | 7.82 | 7.86 | 7.86 | -0.88% | 27,616,929 |
| Sep 2, 2026 | 7.88 | 7.93 | 7.76 | 7.93 | 7.93 | 0.63% | 31,762,340 |
| Sep 1, 2026 | 7.66 | 7.88 | 7.66 | 7.88 | 7.88 | 1.03% | 53,626,171 |
| Aug 31, 2026 | 7.41 | 7.80 | 7.41 | 7.80 | 7.80 | 3.86% | 86,493,030 |
| Aug 28, 2026 | 7.42 | 7.59 | 7.42 | 7.51 | 7.51 | -0.40% | 18,612,033 |
| Aug 27, 2026 | 7.60 | 7.62 | 7.44 | 7.54 | 7.54 | -0.40% | 16,747,148 |
| Aug 26, 2026 | 7.54 | 7.67 | 7.54 | 7.57 | 7.57 | 0.46% | 22,099,740 |
| Aug 25, 2026 | 7.57 | 7.62 | 7.53 | 7.54 | 7.54 | -0.26% | 16,475,931 |
| Aug 24, 2026 | 7.56 | 7.60 | 7.48 | 7.56 | 7.56 | -0.07% | 30,197,597 |
| Aug 21, 2026 | 7.50 | 7.58 | 7.42 | 7.56 | 7.56 | 1.07% | 23,438,030 |
| Aug 20, 2026 | 7.45 | 7.50 | 7.38 | 7.48 | 7.48 | 0.74% | 21,142,850 |
| Aug 19, 2026 | 7.35 | 7.45 | 7.33 | 7.43 | 7.43 | 1.09% | 24,073,480 |
| Aug 18, 2026 | 7.31 | 7.37 | 7.22 | 7.35 | 7.35 | 0.62% | 18,956,190 |
| Aug 17, 2026 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | 0.76% | 11,355,692 |
| Aug 14, 2026 | 7.29 | 7.32 | 7.21 | 7.25 | 7.25 | -0.69% | 14,562,066 |
| Aug 13, 2026 | 7.26 | 7.33 | 7.21 | 7.30 | 7.30 | 0.55% | 23,759,851 |
| Aug 12, 2026 | 7.21 | 7.32 | 7.20 | 7.26 | 7.26 | -0.68% | 17,095,530 |
| Aug 11, 2026 | 7.31 | 7.34 | 7.17 | 7.31 | 7.31 | -0.14% | 31,929,914 |
| Aug 10, 2026 | 7.39 | 7.39 | 7.20 | 7.32 | 7.32 | 0.97% | 15,807,652 |
| Aug 7, 2026 | 7.29 | 7.29 | 7.13 | 7.25 | 7.25 | -0.62% | 24,433,786 |
| Aug 6, 2026 | 7.34 | 7.34 | 7.20 | 7.29 | 7.29 | -0.61% | 30,151,153 |
| Aug 5, 2026 | 7.38 | 7.43 | 7.28 | 7.34 | 7.34 | -0.68% | 23,823,120 |
| Aug 4, 2026 | 7.50 | 7.63 | 7.34 | 7.39 | 7.39 | -2.70% | 30,572,660 |
| Aug 3, 2026 | 7.50 | 7.64 | 7.48 | 7.59 | 7.59 | 0.40% | 27,043,040 |
| Jul 31, 2026 | 7.65 | 7.65 | 7.41 | 7.56 | 7.56 | -1.43% | 43,155,708 |
| Jul 30, 2026 | 7.57 | 7.68 | 7.55 | 7.67 | 7.67 | 1.32% | 33,934,370 |
| Jul 29, 2026 | 7.50 | 7.58 | 7.44 | 7.57 | 7.57 | 0.93% | 32,760,059 |
| Jul 28, 2026 | 7.42 | 7.51 | 7.36 | 7.50 | 7.50 | 1.08% | 32,564,827 |
| Jul 27, 2026 | 7.34 | 7.42 | 7.32 | 7.42 | 7.42 | 1.09% | 28,358,986 |
| Jul 24, 2026 | 7.26 | 7.35 | 7.23 | 7.34 | 7.34 | 0.82% | 19,343,106 |
| Jul 23, 2026 | 7.28 | 7.32 | 7.18 | 7.28 | 7.28 | 1.25% | 20,556,628 |
| Jul 22, 2026 | 7.15 | 7.20 | 7.13 | 7.19 | 7.19 | 0.56% | 18,916,966 |