Bank of Communications Co., Ltd. (HKG:3328)
Hong Kong · Delayed Price · Currency is HKD 7.67
+0.10 (1.32%)
Jul 30, 2026, 4:08 PM HKT
Bank of Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.25 | 7.29 | 7.12 | 7.15 | 7.15 | -1.11% | 23,451,492 |
| Jul 20, 2026 | 6.99 | 7.28 | 6.96 | 7.23 | 7.23 | 3.73% | 41,825,719 |
| Jul 17, 2026 | 6.89 | 6.99 | 6.83 | 6.97 | 6.97 | 1.16% | 17,967,216 |
| Jul 16, 2026 | 6.96 | 7.01 | 6.85 | 6.89 | 6.89 | -0.14% | 24,703,890 |
| Jul 15, 2026 | 6.91 | 6.96 | 6.87 | 6.90 | 6.90 | -0.58% | 20,870,901 |
| Jul 14, 2026 | 6.88 | 6.96 | 6.82 | 6.94 | 6.94 | 0.29% | 18,630,510 |
| Jul 13, 2026 | 6.83 | 6.98 | 6.79 | 6.92 | 6.92 | 1.32% | 18,394,404 |
| Jul 10, 2026 | 6.85 | 6.91 | 6.73 | 6.83 | 6.83 | 0.89% | 16,545,617 |
| Jul 9, 2026 | 6.86 | 6.88 | 6.75 | 6.77 | 6.77 | -1.74% | 38,670,094 |
| Jul 8, 2026 | 6.62 | 6.91 | 6.61 | 6.89 | 6.89 | 4.08% | 34,006,175 |
| Jul 7, 2026 | 6.68 | 6.68 | 6.58 | 6.62 | 6.62 | -0.15% | 18,018,706 |
| Jul 6, 2026 | 6.61 | 6.71 | 6.52 | 6.63 | 6.63 | 0.30% | 29,886,830 |
| Jul 3, 2026 | 6.55 | 6.70 | 6.55 | 6.61 | 6.61 | 0.92% | 34,325,074 |
| Jul 2, 2026 | 6.49 | 6.73 | 6.49 | 6.55 | 6.55 | 0.07% | 38,639,063 |
| Jun 30, 2026 | 6.83 | 6.90 | 6.63 | 6.74 | 6.55 | -2.46% | 42,210,728 |
| Jun 29, 2026 | 6.95 | 6.98 | 6.84 | 6.91 | 6.71 | -0.86% | 29,652,065 |
| Jun 26, 2026 | 6.90 | 6.98 | 6.81 | 6.97 | 6.77 | 0.87% | 28,943,451 |
| Jun 25, 2026 | 7.23 | 7.23 | 6.89 | 6.91 | 6.71 | -2.68% | 32,321,394 |
| Jun 24, 2026 | 7.30 | 7.36 | 7.06 | 7.10 | 6.90 | -2.34% | 39,157,326 |
| Jun 23, 2026 | 7.25 | 7.37 | 7.23 | 7.27 | 7.06 | 0.28% | 35,622,862 |
| Jun 22, 2026 | 7.26 | 7.31 | 7.14 | 7.25 | 7.04 | -0.41% | 37,999,956 |
| Jun 18, 2026 | 7.36 | 7.42 | 7.21 | 7.28 | 7.07 | -2.02% | 42,026,380 |
| Jun 17, 2026 | 7.63 | 7.68 | 7.41 | 7.43 | 7.22 | -2.62% | 22,471,750 |
| Jun 16, 2026 | 7.54 | 7.64 | 7.54 | 7.63 | 7.41 | 0.39% | 28,054,680 |
| Jun 15, 2026 | 7.72 | 7.83 | 7.58 | 7.60 | 7.38 | -1.55% | 32,535,620 |
| Jun 12, 2026 | 7.48 | 7.72 | 7.48 | 7.72 | 7.50 | 3.21% | 52,605,030 |
| Jun 11, 2026 | 7.49 | 7.56 | 7.46 | 7.48 | 7.26 | -0.13% | 24,241,170 |
| Jun 10, 2026 | 7.39 | 7.60 | 7.39 | 7.49 | 7.27 | - | 36,470,630 |
| Jun 9, 2026 | 7.43 | 7.56 | 7.41 | 7.49 | 7.27 | 0.81% | 35,872,972 |
| Jun 8, 2026 | 7.36 | 7.52 | 7.34 | 7.43 | 7.22 | - | 29,699,738 |
| Jun 5, 2026 | 7.37 | 7.44 | 7.36 | 7.43 | 7.22 | 0.81% | 36,014,580 |
| Jun 4, 2026 | 7.42 | 7.45 | 7.34 | 7.37 | 7.16 | -0.67% | 28,282,150 |
| Jun 3, 2026 | 7.50 | 7.53 | 7.36 | 7.42 | 7.21 | -1.20% | 18,634,930 |
| Jun 2, 2026 | 7.31 | 7.53 | 7.31 | 7.51 | 7.29 | 1.76% | 45,641,790 |
| Jun 1, 2026 | 7.20 | 7.42 | 7.20 | 7.38 | 7.17 | 1.10% | 46,114,580 |
| May 29, 2026 | 7.00 | 7.30 | 7.00 | 7.30 | 7.09 | 3.25% | 80,574,870 |
| May 28, 2026 | 7.12 | 7.13 | 7.02 | 7.07 | 6.87 | -0.84% | 22,441,510 |
| May 27, 2026 | 7.15 | 7.20 | 7.09 | 7.13 | 6.92 | -0.56% | 30,664,300 |
| May 26, 2026 | 7.10 | 7.23 | 7.10 | 7.17 | 6.96 | - | 22,709,910 |
| May 22, 2026 | 7.20 | 7.27 | 7.15 | 7.17 | 6.96 | -0.14% | 16,134,250 |
| May 21, 2026 | 7.19 | 7.23 | 7.18 | 7.18 | 6.97 | -0.14% | 20,049,440 |
| May 20, 2026 | 7.23 | 7.30 | 7.18 | 7.19 | 6.98 | -1.24% | 20,900,140 |
| May 19, 2026 | 7.20 | 7.34 | 7.20 | 7.28 | 7.07 | 0.41% | 20,141,020 |