HKSE - Delayed Quote
HKD
Bank of Communications Co., Ltd. (3328.HK)
8.600
+0.115
(+1.36%)
At close: October 30 at 4:08:06 PM GMT+8
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
Oct 30, 2026
8.600
8.615
8.475
8.600
8.600
29,240,945
Oct 29, 2026
8.340
8.620
8.325
8.485
8.485
32,248,950
Oct 28, 2026
8.350
8.385
8.270
8.365
8.365
16,717,965
Oct 27, 2026
8.275
8.410
8.200
8.350
8.350
29,578,972
Oct 26, 2026
8.265
8.315
8.085
8.275
8.275
23,387,744
Oct 23, 2026
8.320
8.345
7.950
8.140
8.140
79,198,807
Oct 22, 2026
8.500
8.500
8.275
8.320
8.320
23,959,680
Oct 21, 2026
8.670
8.670
8.395
8.470
8.470
18,877,161
Oct 20, 2026
8.480
8.640
8.375
8.505
8.505
25,354,111
Oct 16, 2026
8.620
8.645
8.440
8.480
8.480
35,694,220
Oct 15, 2026
8.625
8.655
8.520
8.620
8.620
40,102,310
Oct 14, 2026
8.660
8.700
8.570
8.625
8.625
27,596,549
Oct 13, 2026
8.585
8.630
8.530
8.630
8.630
19,118,909
Oct 12, 2026
8.470
8.585
8.395
8.585
8.585
20,608,456
Oct 9, 2026
8.450
8.455
8.340
8.390
8.390
20,240,394
Oct 8, 2026
8.205
8.470
8.205
8.350
8.350
30,222,463
Oct 7, 2026
8.250
8.270
8.195
8.205
8.205
5,953,284
Oct 6, 2026
8.280
8.280
8.190
8.235
8.235
5,739,035
Oct 5, 2026
8.215
8.290
8.130
8.190
8.190
7,482,692
Oct 2, 2026
8.225
8.250
8.140
8.220
8.220
13,734,624
Sep 30, 2026
8.130
8.380
8.130
8.360
8.360
37,609,736
Sep 29, 2026
8.355
8.355
8.220
8.245
8.245
37,656,424
Sep 28, 2026
8.195
8.365
8.195
8.245
8.245
25,104,974
Sep 25, 2026
8.200
8.250
8.140
8.195
8.195
7,114,479
Sep 24, 2026
8.160
8.300
8.160
8.285
8.285
25,130,586
Sep 23, 2026
8.120
8.250
8.120
8.210
8.210
19,491,355
Sep 22, 2026
8.190
8.255
8.120
8.240
8.240
31,981,891
Sep 21, 2026
8.050
8.265
8.050
8.260
8.260
29,521,221
Sep 18, 2026
8.150
8.200
8.050
8.140
8.140
80,075,257
Sep 17, 2026
8.075
8.180
7.970
8.180
8.180
29,511,921
Sep 16, 2026
8.100
8.125
7.985
8.125
8.125
46,131,064
Sep 15, 2026
8.160
8.160
8.000
8.025
8.025
27,143,456
Sep 14, 2026
8.090
8.160
8.040
8.160
8.160
30,114,764
Sep 11, 2026
7.990
8.090
7.945
8.090
8.090
81,318,993
Sep 10, 2026
7.890
8.060
7.800
8.060
8.060
68,565,036
Sep 9, 2026
7.770
7.915
7.735
7.890
7.890
33,090,057
Sep 8, 2026
7.860
7.935
7.790
7.860
7.860
18,400,273
Sep 7, 2026
7.895
7.995
7.845
7.880
7.880
30,453,282
Sep 4, 2026
7.860
7.995
7.860
7.985
7.985
36,391,600
Sep 3, 2026
7.950
8.080
7.820
7.860
7.860
27,616,929
Sep 2, 2026
7.880
7.930
7.760
7.930
7.930
31,762,340
Sep 1, 2026
7.655
7.880
7.655
7.880
7.880
53,626,171
Aug 31, 2026
7.410
7.800
7.410
7.800
7.800
86,493,030
Aug 28, 2026
7.415
7.590
7.415
7.510
7.510
18,612,033
Aug 27, 2026
7.600
7.615
7.440
7.540
7.540
16,747,148
Aug 26, 2026
7.535
7.665
7.535
7.570
7.570
22,099,749
Aug 25, 2026
7.570
7.615
7.530
7.535
7.535
16,475,931
Aug 24, 2026
7.555
7.595
7.475
7.555
7.555
30,197,597
Aug 21, 2026
7.500
7.575
7.420
7.560
7.560
23,438,034
Aug 20, 2026
7.450
7.495
7.375
7.480
7.480
21,142,854
Aug 19, 2026
7.345
7.445
7.330
7.425
7.425
24,073,480
Aug 18, 2026
7.310
7.370
7.215
7.345
7.345
18,956,194
Aug 17, 2026
7.350
7.350
7.250
7.300
7.300
11,355,692
Aug 14, 2026
7.290
7.320
7.210
7.245
7.245
14,562,066
Aug 13, 2026
7.255
7.330
7.210
7.295
7.295
23,759,851
Aug 12, 2026
7.205
7.320
7.195
7.255
7.255
17,095,530
Aug 11, 2026
7.310
7.335
7.165
7.305
7.305
31,929,914
Aug 10, 2026
7.385
7.385
7.200
7.315
7.315
15,807,652
Aug 7, 2026
7.290
7.290
7.130
7.245
7.245
24,433,786
Aug 6, 2026
7.335
7.335
7.200
7.290
7.290
30,151,153
Aug 5, 2026
7.380
7.425
7.280
7.335
7.335
23,823,121
Aug 4, 2026
7.500
7.630
7.340
7.385
7.385
30,572,667
Aug 3, 2026
7.500
7.640
7.480
7.590
7.590
27,043,043
Jul 31, 2026
7.650
7.650
7.410
7.560
7.560
43,155,708
Jul 30, 2026
7.570
7.680
7.550
7.670
7.670
33,934,370
Jul 29, 2026
7.500
7.580
7.440
7.570
7.570
32,760,059
Jul 28, 2026
7.420
7.510
7.360
7.500
7.500
32,564,827
Jul 27, 2026
7.340
7.420
7.320
7.420
7.420
28,358,986
Jul 24, 2026
7.260
7.350
7.230
7.340
7.340
19,343,106
Jul 23, 2026
7.280
7.320
7.180
7.280
7.280
20,556,628
Jul 22, 2026
7.150
7.200
7.130
7.190
7.190
18,916,966
Jul 21, 2026
7.250
7.290
7.120
7.150
7.150
23,451,492
Jul 20, 2026
6.990
7.280
6.960
7.230
7.230
41,825,719
Jul 17, 2026
6.890
6.990
6.830
6.970
6.970
17,967,216
Jul 16, 2026
6.960
7.010
6.850
6.890
6.890
24,703,892
Jul 15, 2026
6.910
6.960
6.870
6.900
6.900
20,870,901
Jul 14, 2026
6.880
6.960
6.820
6.940
6.940
18,630,510
Jul 13, 2026
6.830
6.980
6.790
6.920
6.920
18,394,404
Jul 10, 2026
6.850
6.910
6.730
6.830
6.830
16,545,617
Jul 9, 2026
6.860
6.880
6.750
6.770
6.770
38,670,094
Jul 8, 2026
6.620
6.910
6.610
6.890
6.890
34,006,175
Jul 7, 2026
6.680
6.680
6.580
6.620
6.620
18,018,706
Jul 6, 2026
6.610
6.710
6.520
6.630
6.630
29,886,833
Jul 3, 2026
6.550
6.700
6.550
6.610
6.610
34,325,074
Jul 2, 2026
0.194425
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
6.490
6.730
6.490
6.550
6.550
38,639,063
Jun 30, 2026
6.830
6.900
6.630
6.740
6.546
42,210,728
Jun 29, 2026
6.950
6.980
6.840
6.910
6.711
29,652,065
Jun 26, 2026
6.900
6.980
6.810
6.970
6.769
28,943,451
Jun 25, 2026
7.230
7.230
6.890
6.910
6.711
32,321,394
Jun 24, 2026
7.300
7.360
7.060
7.100
6.895
39,157,326
Jun 23, 2026
7.250
7.370
7.230
7.270
7.060
35,622,862
Jun 22, 2026
7.260
7.310
7.140
7.250
7.041
37,999,956
Jun 18, 2026
7.360
7.420
7.210
7.280
7.070
42,026,386
Jun 17, 2026
7.630
7.680
7.410
7.430
7.216
22,471,758
Jun 16, 2026
7.540
7.640
7.540
7.630
7.410
28,054,681
Jun 15, 2026
7.720
7.830
7.580
7.600
7.381
32,535,627
Jun 12, 2026
7.480
7.720
7.480
7.720
7.497
52,605,031
Jun 11, 2026
7.490
7.560
7.460
7.480
7.264
24,241,171
Jun 10, 2026
7.390
7.600
7.390
7.490
7.274
36,470,637
Jun 9, 2026
7.430
7.560
7.410
7.490
7.274
35,872,972
Jun 8, 2026
7.360
7.520
7.340
7.430
7.216
29,699,738
Jun 5, 2026
7.370
7.440
7.360
7.430
7.216
36,014,581
Jun 4, 2026
7.420
7.450
7.340
7.370
7.157
28,282,158
Jun 3, 2026
7.500
7.530
7.360
7.420
7.206
18,634,939
Jun 2, 2026
7.310
7.530
7.310
7.510
7.293
45,641,791
Jun 1, 2026
7.200
7.420
7.200
7.380
7.167
46,114,580
May 29, 2026
7.000
7.300
7.000
7.300
7.089
80,574,872
May 28, 2026
7.120
7.130
7.020
7.070
6.866
22,441,515
May 27, 2026
7.150
7.200
7.090
7.130
6.924
30,664,303
May 26, 2026
7.100
7.230
7.100
7.170
6.963
22,709,913
May 22, 2026
7.200
7.270
7.150
7.170
6.963
16,134,259
May 21, 2026
7.190
7.230
7.180
7.180
6.973
20,049,449
May 20, 2026
7.230
7.300
7.180
7.190
6.983
20,900,145
May 19, 2026
7.200
7.340
7.200
7.280
7.070
20,141,029
May 18, 2026
7.270
7.290
7.180
7.250
7.041
15,974,575
May 15, 2026
7.330
7.350
7.260
7.290
7.080
15,741,500
May 14, 2026
7.300
7.410
7.290
7.360
7.148
20,034,400
May 13, 2026
7.270
7.320
7.210
7.300
7.089
26,449,178
May 12, 2026
7.200
7.330
7.200
7.310
7.099
24,635,228
May 11, 2026
7.230
7.280
7.100
7.270
7.060
24,995,135
May 8, 2026
7.270
7.270
7.180
7.230
7.021
23,837,223
May 7, 2026
7.240
7.290
7.200
7.270
7.060
28,475,784
May 6, 2026
7.220
7.240
7.140
7.240
7.031
30,834,419
May 5, 2026
7.070
7.190
7.020
7.180
6.973
12,361,294
May 4, 2026
7.150
7.240
7.080
7.120
6.915
39,696,168
Apr 30, 2026
7.390
7.390
7.000
7.150
6.944
110,349,146
Apr 29, 2026
7.320
7.370
7.260
7.350
7.138
43,033,679
Apr 28, 2026
7.360
7.360
7.250
7.320
7.109
24,573,142
Apr 27, 2026
7.400
7.460
7.340
7.360
7.148
20,546,344
Apr 24, 2026
7.370
7.440
7.280
7.400
7.187
20,266,853
Apr 23, 2026
7.230
7.350
7.210
7.330
7.119
18,568,189
Apr 22, 2026
7.310
7.320
7.230
7.230
7.021
18,000,959
Apr 21, 2026
7.250
7.310
7.210
7.310
7.099
12,172,172
Apr 20, 2026
7.180
7.270
7.150
7.250
7.041
28,296,570
Apr 17, 2026
7.140
7.180
7.080
7.170
6.963
16,188,725
Apr 16, 2026
7.130
7.180
7.120
7.140
6.934
13,740,018
Apr 15, 2026
7.170
7.190
7.120
7.140
6.934
17,331,065
Apr 14, 2026
7.080
7.160
7.080
7.150
6.944
11,516,085
Apr 13, 2026
7.100
7.150
7.030
7.100
6.895
21,395,187
Apr 10, 2026
7.110
7.150
7.080
7.100
6.895
23,560,696
Apr 9, 2026
7.120
7.180
7.060
7.110
6.905
20,055,695
Apr 8, 2026
7.200
7.250
7.090
7.150
6.944
32,028,592
Apr 2, 2026
7.050
7.200
7.050
7.200
6.992
23,577,924
Apr 1, 2026
7.080
7.150
7.040
7.120
6.915
24,913,006
Mar 31, 2026
6.980
7.060
6.910
7.040
6.837
34,523,362
Mar 30, 2026
6.840
7.030
6.840
7.020
6.817
23,389,310
Mar 27, 2026
6.930
6.980
6.890
6.950
6.750
28,239,745
Mar 26, 2026
6.980
7.080
6.890
6.930
6.730
25,666,179
Mar 25, 2026
6.830
6.980
6.800
6.970
6.769
30,923,849
Mar 24, 2026
6.740
6.850
6.710
6.840
6.643
27,096,105
Mar 23, 2026
6.830
6.850
6.630
6.680
6.487
35,208,418
Mar 20, 2026
6.930
6.930
6.870
6.920
6.720
27,597,158
Mar 19, 2026
6.860
6.920
6.810
6.900
6.701
10,124,589
Mar 18, 2026
6.820
6.910
6.820
6.860
6.662
9,378,660
Mar 17, 2026
6.840
6.930
6.830
6.850
6.652
16,168,818
Mar 16, 2026
6.790
6.830
6.710
6.830
6.633
21,284,260
Mar 13, 2026
6.770
6.820
6.730
6.790
6.594
18,466,255
Mar 12, 2026
6.790
6.850
6.740
6.830
6.633
13,718,099
Mar 11, 2026
6.760
6.840
6.760
6.790
6.594
18,231,130
Mar 10, 2026
6.800
6.800
6.720
6.760
6.565
16,330,816
Mar 9, 2026
6.700
6.770
6.660
6.720
6.526
15,393,741
Mar 6, 2026
6.740
6.800
6.720
6.770
6.575
17,544,941
Mar 5, 2026
6.660
6.820
6.660
6.740
6.546
20,471,247
Mar 4, 2026
6.680
6.720
6.570
6.630
6.439
31,654,722
Mar 3, 2026
6.720
6.880
6.700
6.800
6.604
22,911,647
Mar 2, 2026
6.820
6.840
6.670
6.720
6.526
30,155,366
Feb 27, 2026
6.930
6.930
6.810
6.860
6.662
27,339,133
Feb 26, 2026
6.960
7.000
6.920
6.930
6.730
25,006,123
Feb 25, 2026
6.980
7.050
6.930
6.950
6.750
20,684,831
Feb 24, 2026
6.930
7.020
6.930
6.980
6.779
18,227,281
Feb 23, 2026
6.950
7.090
6.950
7.080
6.876
18,314,667
Feb 20, 2026
6.900
7.010
6.820
6.940
6.740
14,415,287
Feb 16, 2026
6.900
6.900
6.900
6.900
6.701
-
Feb 13, 2026
6.990
6.990
6.890
6.910
6.711
15,872,115
Feb 12, 2026
6.980
7.050
6.950
6.970
6.769
19,886,407
Feb 11, 2026
7.030
7.040
6.970
7.020
6.817
20,178,621
Feb 10, 2026
6.930
7.040
6.930
7.030
6.827
16,219,374
Feb 9, 2026
6.920
7.030
6.910
6.980
6.779
26,007,126
Feb 6, 2026
6.780
6.950
6.780
6.920
6.720
25,484,540
Feb 5, 2026
6.750
6.910
6.750
6.870
6.672
25,176,446
Feb 4, 2026
6.730
6.830
6.680
6.770
6.575
17,158,887
Feb 3, 2026
6.660
6.750
6.650
6.660
6.468
23,722,926
Feb 2, 2026
6.690
6.740
6.610
6.660
6.468
23,691,069
Jan 30, 2026
6.840
6.900
6.710
6.720
6.526
65,101,186
Jan 29, 2026
6.720
6.920
6.720
6.890
6.691
37,796,499
Jan 28, 2026
6.630
6.800
6.630
6.790
6.594
47,667,833
Jan 27, 2026
6.560
6.710
6.560
6.640
6.448
37,344,165
Jan 26, 2026
6.500
6.620
6.450
6.550
6.361
26,018,849
Jan 23, 2026
6.540
6.610
6.500
6.510
6.322
19,064,802
Jan 22, 2026
6.550
6.620
6.540
6.540
6.351
15,807,046
Jan 21, 2026
6.530
6.600
6.510
6.550
6.361
21,447,202
Jan 20, 2026
6.570
6.620
6.540
6.570
6.380
18,885,310
Jan 19, 2026
6.580
6.650
6.530
6.600
6.410
17,308,570
Jan 16, 2026
6.610
6.680
6.590
6.620
6.429
21,328,400
Jan 15, 2026
6.560
6.680
6.540
6.640
6.448
27,064,579
Jan 14, 2026
6.580
6.590
6.510
6.580
6.390
16,958,616
Jan 13, 2026
6.540
6.610
6.540
6.580
6.390
26,142,263
Jan 12, 2026
6.430
6.550
6.380
6.540
6.351
20,657,873
Jan 9, 2026
6.400
6.460
6.400
6.420
6.235
17,132,934
Jan 8, 2026
6.430
6.450
6.370
6.400
6.215
18,873,353
Jan 7, 2026
6.500
6.530
6.430
6.460
6.274
22,091,453
Jan 6, 2026
6.510
6.550
6.470
6.500
6.312
28,965,232
Jan 5, 2026
6.540
6.550
6.460
6.500
6.312
28,024,042
Jan 2, 2026
6.450
6.570
6.420
6.560
6.371
11,686,576
Dec 31, 2025
6.440
6.440
6.440
6.440
6.254
-
Dec 30, 2025
6.420
6.520
6.370
6.490
6.303
31,763,161
Dec 29, 2025
6.460
6.490
6.350
6.390
6.206
34,477,996
Dec 24, 2025
6.400
6.400
6.400
6.400
6.215
-
Dec 23, 2025
6.500
6.510
6.370
6.420
6.235
38,291,591
Dec 22, 2025
6.550
6.550
6.440
6.460
6.274
26,540,290
Dec 19, 2025
6.540
6.540
6.480
6.510
6.322
37,970,794
Dec 18, 2025
6.480
6.530
6.450
6.500
6.312
32,213,048
Dec 17, 2025
0.172925
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
6.530
6.570
6.430
6.490
6.303
39,612,838
Dec 16, 2025
6.830
6.900
6.680
6.700
6.339
50,971,975
Dec 15, 2025
7.110
7.110
6.810
6.820
6.452
78,596,572
Dec 12, 2025
7.030
7.120
7.000
7.120
6.736
56,460,157
Dec 11, 2025
7.020
7.070
6.980
7.000
6.623
23,392,377
Dec 10, 2025
7.110
7.110
6.970
7.010
6.632
40,037,067
Dec 9, 2025
7.110
7.130
7.050
7.060
6.679
25,864,634
Dec 8, 2025
7.220
7.220
7.110
7.110
6.727
24,132,601
Dec 5, 2025
7.120
7.200
7.070
7.200
6.812
22,308,832
Dec 4, 2025
7.120
7.130
7.060
7.100
6.717
20,431,611
Dec 3, 2025
7.150
7.150
7.060
7.070
6.689
22,303,687
Dec 2, 2025
7.140
7.180
7.090
7.130
6.746
31,013,715
Dec 1, 2025
7.170
7.240
7.060
7.140
6.755
26,045,795
Nov 28, 2025
7.250
7.270
7.130
7.140
6.755
14,085,542
Nov 27, 2025
7.240
7.300
7.190
7.240
6.850
17,197,348
Nov 26, 2025
7.250
7.320
7.220
7.240
6.850
16,059,541
Nov 25, 2025
7.200
7.260
7.140
7.250
6.859
20,928,887
Nov 24, 2025
7.120
7.190
7.120
7.180
6.793
38,809,384
Nov 21, 2025
7.150
7.230
7.120
7.120
6.736
22,589,054
Nov 20, 2025
7.110
7.270
7.110
7.220
6.831
18,930,440
Nov 19, 2025
7.100
7.210
7.100
7.140
6.755
14,965,420
Nov 18, 2025
7.220
7.220
7.090
7.110
6.727
22,247,943
Nov 17, 2025
7.290
7.310
7.200
7.240
6.850
25,728,674
Nov 14, 2025
7.300
7.340
7.260
7.290
6.897
19,609,299
Nov 13, 2025
7.300
7.350
7.260
7.300
6.906
34,005,229
Nov 12, 2025
7.210
7.320
7.210
7.300
6.906
30,909,759
Nov 11, 2025
7.170
7.220
7.160
7.210
6.821
14,096,214
Nov 10, 2025
7.140
7.180
7.100
7.160
6.774
25,176,453
Nov 7, 2025
7.120
7.150
7.080
7.140
6.755
18,187,741
Nov 6, 2025
7.090
7.140
7.050
7.120
6.736
28,314,341
Nov 5, 2025
7.070
7.110
7.030
7.090
6.708
33,285,378
Nov 4, 2025
6.960
7.100
6.960
7.060
6.679
47,751,252
Nov 3, 2025
6.960
6.990
6.900
6.990
6.613
19,617,021
Oct 31, 2025
6.930
7.000
6.890
6.900
6.528
40,046,278
Oct 30, 2025
6.980
6.980
6.820
6.870
6.500
38,894,976
