HKSE - Delayed Quote
HKD
Bank of Chongqing Co., Ltd. (1963.HK)
8.180
-0.075
(-0.91%)
As of 1:38:35 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
8.300
8.495
8.115
8.155
8.155
4,486,500
Oct 30, 2026
8.245
8.295
8.130
8.255
8.255
2,298,000
Oct 29, 2026
8.045
8.270
8.040
8.205
8.205
2,805,500
Oct 28, 2026
7.905
8.040
7.900
8.025
8.025
2,334,000
Oct 27, 2026
7.945
7.990
7.790
7.900
7.900
3,109,539
Oct 26, 2026
7.785
7.900
7.685
7.850
7.850
537,500
Oct 23, 2026
7.840
7.835
7.670
7.785
7.785
1,488,000
Oct 22, 2026
8.200
8.200
7.815
7.835
7.835
1,826,750
Oct 21, 2026
8.075
8.155
8.020
8.095
8.095
670,000
Oct 20, 2026
8.200
8.275
8.005
8.060
8.060
1,506,500
Oct 16, 2026
8.295
8.345
8.155
8.170
8.170
1,019,500
Oct 15, 2026
8.345
8.400
8.210
8.310
8.310
638,500
Oct 14, 2026
8.515
8.515
8.355
8.390
8.390
931,000
Oct 13, 2026
8.385
8.530
8.385
8.495
8.495
753,000
Oct 12, 2026
8.300
8.480
8.290
8.480
8.480
1,582,500
Oct 9, 2026
8.280
8.310
8.240
8.295
8.295
948,500
Oct 8, 2026
8.215
8.440
8.185
8.290
8.290
1,832,000
Oct 7, 2026
8.255
8.255
8.045
8.110
8.110
506,500
Oct 6, 2026
8.155
8.245
8.025
8.110
8.110
782,000
Oct 5, 2026
8.310
8.310
8.100
8.155
8.155
457,000
Oct 2, 2026
8.300
8.320
8.155
8.290
8.290
908,500
Sep 30, 2026
8.500
8.520
8.330
8.460
8.460
1,639,303
Sep 29, 2026
8.400
8.495
8.345
8.380
8.380
612,000
Sep 28, 2026
8.400
8.525
8.300
8.325
8.325
1,864,000
Sep 25, 2026
8.300
8.345
8.235
8.310
8.310
372,000
Sep 24, 2026
8.425
8.525
8.355
8.450
8.450
715,500
Sep 23, 2026
8.440
8.440
8.320
8.400
8.400
418,500
Sep 22, 2026
8.520
8.530
8.345
8.410
8.410
703,000
Sep 21, 2026
8.330
8.520
8.260
8.515
8.515
814,752
Sep 18, 2026
8.370
8.440
8.300
8.300
8.300
1,950,000
Sep 17, 2026
8.430
8.485
8.360
8.380
8.380
578,500
Sep 16, 2026
8.400
8.505
8.390
8.505
8.505
1,102,600
Sep 15, 2026
8.555
8.700
8.390
8.400
8.400
1,332,500
Sep 14, 2026
8.405
8.700
8.405
8.655
8.655
1,360,500
Sep 11, 2026
8.635
8.695
8.550
8.650
8.650
1,694,000
Sep 10, 2026
8.405
8.650
8.350
8.635
8.635
2,901,500
Sep 9, 2026
8.480
8.525
8.405
8.410
8.410
915,500
Sep 8, 2026
8.460
8.520
8.400
8.510
8.510
952,500
Sep 7, 2026
8.585
8.750
8.445
8.490
8.490
2,406,500
Sep 4, 2026
8.540
8.680
8.460
8.675
8.675
2,591,000
Sep 3, 2026
8.545
8.650
8.455
8.490
8.490
1,422,500
Sep 2, 2026
8.470
8.530
8.405
8.485
8.485
1,229,500
Sep 1, 2026
8.340
8.530
8.260
8.500
8.500
2,469,500
Aug 31, 2026
8.270
8.360
8.230
8.330
8.330
745,000
Aug 28, 2026
8.250
8.380
8.250
8.270
8.270
729,000
Aug 27, 2026
8.370
8.430
8.260
8.325
8.325
1,221,000
Aug 26, 2026
8.340
8.455
8.340
8.400
8.400
1,471,938
Aug 25, 2026
8.390
8.470
8.350
8.375
8.375
1,190,455
Aug 24, 2026
8.195
8.440
8.190
8.410
8.410
3,529,903
Aug 21, 2026
8.245
8.350
8.075
8.190
8.190
1,848,000
Aug 20, 2026
7.960
8.255
7.930
8.215
8.215
2,658,000
Aug 19, 2026
7.780
8.025
7.780
8.025
8.025
1,433,000
Aug 18, 2026
7.785
7.905
7.760
7.880
7.880
1,546,500
Aug 17, 2026
7.845
7.850
7.760
7.780
7.780
1,102,000
Aug 14, 2026
7.790
7.840
7.720
7.760
7.760
1,060,000
Aug 13, 2026
7.820
7.880
7.795
7.830
7.830
507,500
Aug 12, 2026
7.910
7.965
7.760
7.855
7.855
2,240,499
Aug 11, 2026
7.990
8.030
7.920
7.940
7.940
640,500
Aug 10, 2026
7.885
8.055
7.885
7.990
7.990
1,503,000
Aug 7, 2026
8.070
8.105
7.900
7.970
7.970
2,562,000
Aug 6, 2026
8.100
8.130
7.980
8.105
8.105
2,059,000
Aug 5, 2026
8.190
8.210
8.080
8.190
8.190
1,989,500
Aug 4, 2026
8.450
8.500
8.175
8.225
8.225
2,332,000
Aug 3, 2026
8.660
8.660
8.410
8.480
8.480
1,728,000
Jul 31, 2026
8.560
8.570
8.200
8.560
8.560
4,768,000
Jul 30, 2026
8.390
8.740
8.360
8.720
8.720
6,320,330
Jul 29, 2026
8.250
8.380
8.250
8.370
8.370
2,554,000
Jul 28, 2026
8.250
8.360
8.200
8.280
8.280
1,376,310
Jul 27, 2026
8.110
8.230
8.090
8.230
8.230
1,280,360
Jul 24, 2026
8.000
8.180
8.000
8.110
8.110
1,459,500
Jul 23, 2026
7.890
8.140
7.890
8.120
8.120
2,730,320
Jul 22, 2026
7.830
7.890
7.770
7.890
7.890
1,506,080
Jul 21, 2026
7.720
8.030
7.720
7.850
7.850
1,384,500
Jul 20, 2026
7.620
7.920
7.600
7.920
7.920
2,485,000
Jul 17, 2026
7.640
7.680
7.560
7.640
7.640
1,285,390
Jul 16, 2026
7.630
7.640
7.550
7.600
7.600
1,432,372
Jul 15, 2026
7.460
7.640
7.460
7.600
7.600
1,796,620
Jul 14, 2026
7.350
7.530
7.350
7.510
7.510
1,058,500
Jul 13, 2026
7.310
7.490
7.240
7.470
7.470
1,973,090
Jul 10, 2026
7.320
7.330
7.230
7.300
7.300
1,267,160
Jul 9, 2026
7.300
7.380
7.250
7.270
7.270
1,670,000
Jul 8, 2026
0.321668
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
7.090
7.400
7.070
7.400
7.400
2,781,000
Jul 7, 2026
7.480
7.510
7.370
7.380
7.058
2,720,000
Jul 6, 2026
7.460
7.500
7.360
7.490
7.164
2,055,500
Jul 3, 2026
7.490
7.570
7.410
7.460
7.135
1,623,152
Jul 2, 2026
7.370
7.600
7.370
7.450
7.125
3,840,500
Jun 30, 2026
7.550
7.550
7.250
7.310
6.991
2,862,000
Jun 29, 2026
7.470
7.540
7.350
7.520
7.192
1,260,300
Jun 26, 2026
7.550
7.550
7.280
7.440
7.116
2,792,500
Jun 25, 2026
7.760
7.780
7.430
7.510
7.183
3,552,900
Jun 24, 2026
7.950
8.000
7.660
7.690
7.355
32,143,000
Jun 23, 2026
7.900
8.060
7.900
8.000
7.651
1,459,000
Jun 22, 2026
8.100
8.100
7.700
7.960
7.613
3,220,650
Jun 18, 2026
8.390
8.330
8.040
8.110
7.757
3,330,230
Jun 17, 2026
8.500
8.580
8.260
8.310
7.948
2,497,229
Jun 16, 2026
8.700
8.740
8.510
8.560
8.187
1,753,680
Jun 15, 2026
8.700
8.810
8.660
8.670
8.292
1,944,900
Jun 12, 2026
8.550
8.700
8.450
8.680
8.302
2,185,210
Jun 11, 2026
8.700
8.700
8.430
8.500
8.130
4,255,690
Jun 10, 2026
8.430
8.730
8.430
8.640
8.263
5,682,778
Jun 9, 2026
8.390
8.630
8.390
8.440
8.072
3,544,230
Jun 8, 2026
8.200
8.450
8.160
8.440
8.072
3,012,000
Jun 5, 2026
8.200
8.270
8.140
8.250
7.890
874,500
Jun 4, 2026
8.240
8.240
8.130
8.170
7.814
1,415,310
Jun 3, 2026
8.220
8.300
8.180
8.270
7.910
1,468,500
Jun 2, 2026
8.200
8.290
8.160
8.260
7.900
1,348,000
Jun 1, 2026
8.080
8.210
8.040
8.170
7.814
1,521,000
May 29, 2026
7.950
8.130
7.930
8.060
7.709
1,352,500
May 28, 2026
8.000
8.040
7.860
7.940
7.594
1,985,500
May 27, 2026
8.140
8.140
7.970
8.050
7.699
1,884,008
May 26, 2026
8.270
8.270
8.090
8.110
7.757
1,782,003
May 22, 2026
8.410
8.410
8.170
8.200
7.843
1,563,529
May 21, 2026
8.480
8.480
8.340
8.360
7.996
1,356,000
May 20, 2026
8.480
8.480
8.400
8.440
8.072
1,426,500
May 19, 2026
8.410
8.480
8.370
8.480
8.110
2,163,500
May 18, 2026
8.430
8.430
8.280
8.350
7.986
1,441,500
May 15, 2026
8.350
8.430
8.310
8.390
8.024
1,591,500
May 14, 2026
8.390
8.440
8.380
8.390
8.024
2,170,631
May 13, 2026
8.220
8.400
8.220
8.360
7.996
2,059,500
May 12, 2026
8.200
8.360
8.200
8.290
7.929
1,468,000
May 11, 2026
8.150
8.280
8.050
8.280
7.919
2,492,000
May 8, 2026
8.180
8.180
8.010
8.110
7.757
5,490,500
May 7, 2026
8.180
8.250
8.150
8.180
7.823
1,351,000
May 6, 2026
8.200
8.220
8.150
8.210
7.852
941,000
May 5, 2026
8.220
8.220
8.100
8.150
7.795
867,000
May 4, 2026
8.290
8.290
8.120
8.230
7.871
691,040
Apr 30, 2026
8.340
8.390
8.270
8.290
7.929
1,441,000
Apr 29, 2026
8.320
8.390
8.230
8.380
8.015
1,719,500
Apr 28, 2026
8.430
8.340
8.240
8.290
7.929
1,395,500
Apr 27, 2026
8.400
8.460
8.300
8.340
7.976
1,685,000
Apr 24, 2026
8.340
8.440
8.300
8.440
8.072
789,000
Apr 23, 2026
8.410
8.420
8.270
8.370
8.005
745,146
Apr 22, 2026
8.500
8.500
8.320
8.360
7.996
833,854
Apr 21, 2026
8.320
8.500
8.320
8.440
8.072
1,137,000
Apr 20, 2026
8.170
8.400
8.150
8.390
8.024
2,868,000
Apr 17, 2026
8.150
8.220
8.130
8.180
7.823
429,500
Apr 16, 2026
8.230
8.230
8.130
8.190
7.833
714,000
Apr 15, 2026
8.140
8.210
8.100
8.210
7.852
1,417,000
Apr 14, 2026
8.100
8.130
8.030
8.110
7.757
1,035,500
Apr 13, 2026
8.110
8.110
7.990
8.050
7.699
881,000
Apr 10, 2026
8.080
8.120
8.030
8.110
7.757
553,500
Apr 9, 2026
8.030
8.090
7.990
8.050
7.699
489,500
Apr 8, 2026
7.990
8.050
7.930
8.030
7.680
1,142,000
Apr 2, 2026
7.880
8.010
7.880
7.990
7.642
940,000
Apr 1, 2026
8.000
8.070
7.920
7.940
7.594
2,977,500
Mar 31, 2026
8.020
8.080
7.910
7.910
7.565
2,495,019
Mar 30, 2026
7.990
8.020
7.840
8.020
7.670
1,587,481
Mar 27, 2026
7.790
7.970
7.790
7.970
7.623
1,483,000
Mar 26, 2026
7.940
8.010
7.790
7.860
7.517
1,682,000
Mar 25, 2026
7.950
8.050
7.740
7.880
7.537
1,756,000
Mar 24, 2026
7.710
7.830
7.630
7.830
7.489
752,500
Mar 23, 2026
7.910
7.910
7.580
7.610
7.278
1,756,500
Mar 20, 2026
8.000
8.000
7.890
7.910
7.565
703,000
Mar 19, 2026
8.040
8.050
7.890
7.950
7.603
818,000
Mar 18, 2026
8.090
8.070
7.990
8.060
7.709
444,000
Mar 17, 2026
8.060
8.160
7.990
8.000
7.651
1,285,500
Mar 16, 2026
8.100
8.130
7.920
8.100
7.747
1,305,000
Mar 13, 2026
7.610
8.050
7.610
7.990
7.642
2,150,000
Mar 12, 2026
7.890
7.920
7.840
7.920
7.575
1,367,000
Mar 11, 2026
7.810
7.920
7.780
7.860
7.517
1,731,500
Mar 10, 2026
7.880
7.940
7.740
7.780
7.441
1,728,000
Mar 9, 2026
7.820
7.860
7.660
7.810
7.470
1,709,500
Mar 6, 2026
7.760
7.890
7.700
7.830
7.489
1,459,000
Mar 5, 2026
7.610
7.780
7.610
7.730
7.393
1,082,500
Mar 4, 2026
7.690
7.690
7.520
7.610
7.278
1,190,500
Mar 3, 2026
7.640
7.830
7.590
7.710
7.374
1,521,500
Mar 2, 2026
7.570
7.660
7.510
7.590
7.259
1,828,920
Feb 27, 2026
7.660
7.690
7.590
7.660
7.326
1,264,500
Feb 26, 2026
7.790
7.830
7.660
7.690
7.355
994,000
Feb 25, 2026
7.910
7.900
7.700
7.780
7.441
1,743,500
Feb 24, 2026
7.860
7.870
7.730
7.780
7.441
1,490,500
Feb 23, 2026
7.820
7.920
7.790
7.920
7.575
358,000
Feb 20, 2026
7.940
7.940
7.730
7.760
7.422
228,500
Feb 16, 2026
7.850
7.850
7.850
7.850
7.508
-
Feb 13, 2026
7.890
7.950
7.800
7.890
7.546
634,500
Feb 12, 2026
8.040
8.020
7.890
7.930
7.584
871,500
Feb 11, 2026
7.990
8.050
7.940
8.050
7.699
1,381,000
Feb 10, 2026
7.920
8.030
7.910
7.980
7.632
1,062,500
Feb 9, 2026
8.020
8.050
7.810
7.950
7.603
822,000
Feb 6, 2026
7.960
8.090
7.940
8.020
7.670
865,000
Feb 5, 2026
7.780
8.150
7.760
8.030
7.680
3,417,000
Feb 4, 2026
7.770
7.890
7.700
7.770
7.431
3,934,500
Feb 3, 2026
7.790
7.870
7.760
7.800
7.460
1,092,000
Feb 2, 2026
7.750
7.830
7.660
7.690
7.355
1,534,500
Jan 30, 2026
7.860
7.960
7.780
7.870
7.527
1,848,500
Jan 29, 2026
7.680
7.910
7.680
7.910
7.565
2,431,500
Jan 28, 2026
7.570
7.750
7.570
7.690
7.355
1,762,000
Jan 27, 2026
7.520
7.590
7.520
7.560
7.230
1,307,500
Jan 26, 2026
7.450
7.570
7.430
7.520
7.192
971,200
Jan 23, 2026
7.500
7.570
7.450
7.460
7.135
951,479
Jan 22, 2026
7.470
7.600
7.470
7.510
7.183
526,221
Jan 21, 2026
7.540
7.590
7.450
7.500
7.173
824,300
Jan 20, 2026
7.450
7.630
7.450
7.580
7.250
1,331,500
Jan 19, 2026
7.500
7.590
7.470
7.470
7.144
1,319,500
Jan 16, 2026
7.740
7.740
7.450
7.490
7.164
2,732,500
Jan 15, 2026
7.660
7.780
7.660
7.710
7.374
881,000
Jan 14, 2026
7.860
7.860
7.650
7.680
7.345
2,183,000
Jan 13, 2026
7.760
7.870
7.760
7.810
7.470
1,970,500
Jan 12, 2026
7.690
7.770
7.620
7.760
7.422
1,242,500
Jan 9, 2026
7.760
7.800
7.690
7.730
7.393
565,000
Jan 8, 2026
7.790
7.810
7.670
7.730
7.393
2,309,500
Jan 7, 2026
7.780
7.850
7.680
7.830
7.489
2,801,000
Jan 6, 2026
7.870
7.900
7.740
7.760
7.422
5,878,800
Jan 5, 2026
7.880
8.000
7.830
7.920
7.575
1,364,000
Jan 2, 2026
8.000
8.000
7.730
7.930
7.584
389,500
Dec 31, 2025
7.880
7.880
7.880
7.880
7.537
-
Dec 30, 2025
7.970
8.000
7.830
7.900
7.556
1,787,702
Dec 29, 2025
7.910
7.970
7.750
7.890
7.546
2,429,000
Dec 24, 2025
7.930
7.930
7.930
7.930
7.584
-
Dec 23, 2025
7.960
8.060
7.940
7.950
7.603
545,500
Dec 22, 2025
8.030
8.030
7.940
8.020
7.670
704,134
Dec 19, 2025
8.040
8.160
8.010
8.010
7.661
1,597,000
Dec 18, 2025
7.980
8.130
7.960
8.120
7.766
1,225,500
Dec 17, 2025
7.950
8.050
7.930
8.020
7.670
951,500
Dec 16, 2025
8.050
8.090
7.930
7.950
7.603
1,154,000
Dec 15, 2025
7.850
8.080
7.810
8.060
7.709
1,934,500
Dec 12, 2025
7.910
7.910
7.830
7.850
7.508
1,085,500
Dec 11, 2025
7.810
7.930
7.800
7.870
7.527
981,500
Dec 10, 2025
7.960
8.020
7.820
7.830
7.489
1,308,500
Dec 9, 2025
7.960
8.070
7.920
7.980
7.632
2,807,500
Dec 8, 2025
8.120
8.170
7.980
8.000
7.651
2,126,000
Dec 5, 2025
8.230
8.250
8.080
8.200
7.843
2,356,000
Dec 4, 2025
8.350
8.350
8.210
8.230
7.871
666,000
Dec 3, 2025
8.340
8.340
8.200
8.310
7.948
1,821,000
Dec 2, 2025
0.185075
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
8.280
8.480
8.220
8.250
7.890
1,392,500
Dec 1, 2025
8.360
8.560
8.330
8.440
7.895
3,451,500
Nov 28, 2025
8.340
8.400
8.240
8.280
7.745
747,000
Nov 27, 2025
8.460
8.490
8.360
8.360
7.820
880,500
Nov 26, 2025
8.510
8.550
8.420
8.480
7.933
1,150,000
Nov 25, 2025
8.360
8.440
8.270
8.440
7.895
1,240,000
Nov 24, 2025
8.350
8.380
8.230
8.290
7.755
824,500
Nov 21, 2025
8.570
8.570
8.230
8.260
7.727
2,651,428
Nov 20, 2025
8.590
8.600
8.450
8.530
7.979
1,247,927
Nov 19, 2025
8.400
8.540
8.390
8.460
7.914
934,000
Nov 18, 2025
8.480
8.580
8.310
8.400
7.858
1,576,500
Nov 17, 2025
8.470
8.580
8.460
8.540
7.989
1,268,500
Nov 14, 2025
8.620
8.730
8.530
8.560
8.007
939,500
Nov 13, 2025
8.700
8.730
8.610
8.640
8.082
917,500
Nov 12, 2025
8.570
8.790
8.560
8.660
8.101
2,716,084
Nov 11, 2025
8.480
8.590
8.480
8.580
8.026
833,500
Nov 10, 2025
8.480
8.640
8.380
8.480
7.933
3,259,000
Nov 7, 2025
8.440
8.520
8.400
8.400
7.858
1,298,500
Nov 6, 2025
8.410
8.490
8.340
8.480
7.933
2,123,500
Nov 5, 2025
8.250
8.390
8.250
8.360
7.820
2,460,500
Nov 4, 2025
8.110
8.330
8.110
8.250
7.717
2,955,500
Nov 3, 2025
8.000
8.090
7.970
8.060
7.540
1,397,500
