Bank of Communications

3328
🏛️ hong-kong →
6.59
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.85 4.88 4.80 4.87 8.9M
2023-12-28 4.79 4.86 4.78 4.85 12.0M
2023-12-27 4.70 4.82 4.70 4.81 14.6M
2023-12-22 4.75 4.75 4.70 4.72 10.8M
2023-12-21 4.68 4.74 4.64 4.71 11.1M
2023-12-20 4.66 4.70 4.62 4.62 10.6M
2023-12-19 4.62 4.68 4.62 4.63 7.8M
2023-12-18 4.65 4.69 4.62 4.67 5.8M
2023-12-15 4.69 4.75 4.66 4.68 33.5M
2023-12-14 4.71 4.71 4.60 4.64 8.9M
2023-12-13 4.67 4.67 4.60 4.61 10.2M
2023-12-12 4.53 4.70 4.52 4.67 14.6M
2023-12-11 4.63 4.63 4.48 4.55 12.1M
2023-12-08 4.57 4.65 4.54 4.63 20.5M
2023-12-07 4.54 4.60 4.51 4.58 9.1M
2023-12-06 4.52 4.61 4.49 4.59 13.6M
2023-12-05 4.60 4.60 4.48 4.50 18.9M
2023-12-04 4.69 4.69 4.59 4.60 10.7M
2023-12-01 4.63 4.67 4.59 4.61 17.1M
2023-11-30 4.63 4.64 4.56 4.61 31.9M
2023-11-29 4.74 4.74 4.55 4.58 18.9M
2023-11-28 4.66 4.70 4.60 4.67 11.0M
2023-11-27 4.70 4.70 4.60 4.66 8.9M
2023-11-24 4.73 4.73 4.65 4.67 8.7M
2023-11-23 4.67 4.74 4.66 4.73 8.9M
2023-11-22 4.68 4.72 4.65 4.71 5.0M
2023-11-21 4.71 4.76 4.70 4.71 10.2M
2023-11-20 4.59 4.69 4.58 4.68 5.5M
2023-11-17 4.62 4.65 4.56 4.58 15.4M
2023-11-16 4.75 4.75 4.62 4.65 20.4M
2023-11-15 4.63 4.74 4.63 4.72 26.7M
2023-11-14 4.63 4.63 4.56 4.59 8.6M
2023-11-13 4.57 4.60 4.52 4.59 3.9M
2023-11-10 4.55 4.60 4.50 4.53 13.8M
2023-11-09 4.66 4.67 4.60 4.61 8.9M
2023-11-08 4.72 4.72 4.60 4.60 6.0M
2023-11-07 4.72 4.73 4.66 4.67 9.1M
2023-11-06 4.75 4.75 4.69 4.74 13.4M
2023-11-03 4.71 4.75 4.67 4.73 8.3M
2023-11-02 4.67 4.73 4.64 4.69 10.5M
2023-11-01 4.61 4.66 4.57 4.65 10.9M
2023-10-31 4.66 4.66 4.57 4.63 18.7M
2023-10-30 4.77 4.77 4.54 4.65 26.2M
2023-10-27 4.73 4.84 4.71 4.82 12.1M
2023-10-26 4.70 4.75 4.68 4.71 9.1M
2023-10-25 4.77 4.77 4.67 4.70 8.1M
2023-10-24 4.62 4.70 4.62 4.65 15.8M
2023-10-20 4.78 4.81 4.62 4.67 23.8M
2023-10-19 4.85 4.85 4.72 4.73 13.0M
2023-10-18 4.93 4.93 4.83 4.87 17.5M
2023-10-17 4.87 4.91 4.84 4.88 8.4M
2023-10-16 4.86 4.88 4.82 4.83 8.3M
2023-10-13 4.87 4.91 4.82 4.86 11.8M
2023-10-12 4.80 4.99 4.80 4.93 49.7M
2023-10-11 4.80 4.80 4.73 4.74 15.2M
2023-10-10 4.78 4.82 4.71 4.72 11.3M
2023-10-09 4.58 4.76 4.54 4.72 31.7M
2023-10-06 4.44 4.61 4.44 4.58 10.2M
2023-10-05 4.46 4.50 4.43 4.45 11.1M
2023-10-04 4.50 4.52 4.47 4.49 7.6M
2023-10-03 4.74 4.74 4.52 4.53 8.5M
2023-09-29 4.68 4.76 4.65 4.74 9.4M
2023-09-28 4.71 4.73 4.68 4.69 9.3M
2023-09-27 4.68 4.75 4.67 4.73 14.7M
2023-09-26 4.66 4.73 4.66 4.69 18.3M
2023-09-25 4.77 4.77 4.68 4.69 15.2M
2023-09-22 4.61 4.80 4.59 4.77 27.3M
2023-09-21 4.66 4.70 4.58 4.60 14.6M
2023-09-20 4.65 4.69 4.62 4.66 10.4M
2023-09-19 4.61 4.65 4.57 4.65 11.8M
2023-09-18 4.58 4.62 4.53 4.60 10.8M
2023-09-15 4.60 4.68 4.58 4.60 19.8M
2023-09-14 4.58 4.62 4.55 4.60 11.5M
2023-09-13 4.53 4.58 4.51 4.54 10.5M
2023-09-12 4.49 4.53 4.47 4.52 9.0M
2023-09-11 4.55 4.55 4.45 4.53 19.1M
2023-09-07 4.57 4.60 4.52 4.55 10.9M
2023-09-06 4.54 4.57 4.50 4.56 10.5M
2023-09-05 4.64 4.65 4.53 4.54 10.8M
2023-09-04 4.50 4.70 4.50 4.66 36.6M
2023-08-31 4.45 4.52 4.44 4.49 29.4M
2023-08-30 4.47 4.52 4.44 4.46 22.2M
2023-08-29 4.37 4.50 4.37 4.47 12.5M
2023-08-28 4.43 4.48 4.36 4.37 14.7M
2023-08-25 4.32 4.47 4.30 4.37 24.3M
2023-08-24 4.30 4.34 4.28 4.32 10.3M
2023-08-23 4.31 4.32 4.26 4.29 10.9M
2023-08-22 4.25 4.32 4.24 4.28 11.8M
2023-08-21 4.24 4.29 4.23 4.26 19.0M
2023-08-18 4.35 4.43 4.31 4.33 24.4M
2023-08-17 4.23 4.38 4.23 4.35 29.8M
2023-08-16 4.38 4.42 4.30 4.33 28.2M
2023-08-15 4.43 4.47 4.39 4.42 18.7M
2023-08-14 4.50 4.50 4.42 4.43 28.2M
2023-08-11 4.55 4.57 4.46 4.54 33.3M
2023-08-10 4.53 4.58 4.48 4.56 26.1M
2023-08-09 4.51 4.53 4.48 4.52 8.6M
2023-08-08 4.49 4.54 4.47 4.51 25.3M
2023-08-07 4.54 4.56 4.49 4.54 9.5M
2023-08-04 4.57 4.61 4.52 4.54 15.7M
2023-08-03 4.59 4.59 4.52 4.52 20.6M
2023-08-02 4.66 4.70 4.55 4.57 19.3M
2023-08-01 4.74 4.76 4.65 4.68 12.7M
2023-07-31 4.69 4.75 4.68 4.70 23.3M
2023-07-28 4.59 4.67 4.57 4.67 22.1M
2023-07-27 4.60 4.67 4.57 4.62 13.1M
2023-07-26 4.64 4.64 4.55 4.58 11.5M
2023-07-25 4.53 4.69 4.49 4.65 30.3M
2023-07-24 4.56 4.56 4.42 4.45 12.7M
2023-07-21 4.54 4.57 4.49 4.54 17.7M
2023-07-20 4.46 4.54 4.46 4.49 13.9M
2023-07-19 4.46 4.49 4.44 4.46 17.9M
2023-07-18 4.54 4.56 4.46 4.49 22.3M
2023-07-14 4.48 4.55 4.48 4.54 19.0M
2023-07-13 4.53 4.55 4.46 4.49 30.3M
2023-07-12 4.42 4.47 4.41 4.46 25.9M
2023-07-11 4.45 4.47 4.39 4.41 23.5M
2023-07-10 4.48 4.51 4.40 4.43 24.9M
2023-07-07 4.42 4.49 4.40 4.45 29.6M
2023-07-06 4.55 4.59 4.45 4.46 33.3M
2023-07-05 4.72 4.72 4.53 4.55 53.6M
2023-07-04 4.80 4.80 4.68 4.72 23.1M
2023-07-03 5.19 5.24 5.19 5.20 30.9M
2023-06-30 5.19 5.24 5.18 5.19 20.2M
2023-06-29 5.24 5.24 5.15 5.17 21.2M
2023-06-28 5.22 5.26 5.17 5.24 23.9M
2023-06-27 5.12 5.23 5.10 5.19 16.1M
2023-06-26 5.07 5.15 5.05 5.09 23.6M
2023-06-23 5.15 5.15 5.03 5.04 9.4M
2023-06-21 5.17 5.18 5.11 5.15 15.8M
2023-06-20 5.17 5.20 5.14 5.17 21.1M
2023-06-19 5.21 5.21 5.14 5.16 13.2M
2023-06-16 5.19 5.24 5.15 5.21 16.8M
2023-06-15 5.12 5.19 5.10 5.18 11.7M
2023-06-14 5.22 5.24 5.10 5.12 16.4M
2023-06-13 5.22 5.27 5.20 5.24 10.3M
2023-06-12 5.31 5.32 5.21 5.26 10.3M
2023-06-09 5.30 5.35 5.29 5.31 12.1M
2023-06-08 5.29 5.33 5.22 5.31 13.8M
2023-06-07 5.16 5.28 5.16 5.25 29.8M
2023-06-06 5.14 5.23 5.10 5.16 14.4M
2023-06-05 5.10 5.16 5.06 5.13 8.1M
2023-06-02 5.02 5.11 5.02 5.09 17.3M
2023-06-01 5.05 5.08 4.98 5.01 13.4M
2023-05-31 5.11 5.14 4.99 5.05 33.6M
2023-05-30 5.13 5.14 5.06 5.11 20.0M
2023-05-29 5.10 5.20 5.09 5.14 19.9M
2023-05-25 5.10 5.14 5.05 5.06 20.7M
2023-05-24 5.17 5.17 5.11 5.15 16.9M
2023-05-23 5.22 5.28 5.13 5.17 25.6M
2023-05-22 5.26 5.30 5.22 5.24 17.5M
2023-05-19 5.27 5.30 5.20 5.26 19.4M
2023-05-18 5.25 5.32 5.23 5.27 13.0M
2023-05-17 5.27 5.33 5.21 5.22 21.2M
2023-05-16 5.30 5.36 5.26 5.28 17.9M
2023-05-15 5.19 5.31 5.14 5.31 24.1M
2023-05-12 5.30 5.33 5.17 5.19 30.3M
2023-05-11 5.33 5.43 5.30 5.32 26.3M
2023-05-10 5.54 5.55 5.29 5.33 33.4M
2023-05-09 5.59 5.65 5.44 5.48 45.6M
2023-05-08 5.45 5.60 5.45 5.59 51.7M
2023-05-05 5.40 5.46 5.34 5.45 39.5M
2023-05-04 5.17 5.40 5.13 5.37 35.7M
2023-05-03 5.23 5.23 5.13 5.16 9.8M
2023-05-02 5.16 5.34 5.16 5.23 24.9M
2023-04-28 5.05 5.17 5.05 5.06 17.3M
2023-04-27 5.01 5.13 4.96 5.08 21.9M
2023-04-26 5.07 5.08 5.01 5.05 13.8M
2023-04-25 5.03 5.11 5.02 5.07 15.4M
2023-04-24 5.08 5.11 5.00 5.03 16.7M
2023-04-21 5.16 5.20 5.06 5.10 17.1M
2023-04-20 5.11 5.19 5.10 5.13 13.6M
2023-04-19 5.14 5.15 5.08 5.14 14.5M
2023-04-18 5.17 5.23 5.15 5.17 19.9M
2023-04-17 5.08 5.18 5.03 5.16 22.6M
2023-04-14 5.06 5.08 5.04 5.08 12.0M
2023-04-13 5.01 5.06 5.01 5.05 16.5M
2023-04-12 5.01 5.06 5.01 5.04 15.3M
2023-04-11 4.96 5.04 4.96 5.03 13.0M
2023-04-06 4.92 4.99 4.92 4.96 10.7M
2023-04-04 4.94 4.98 4.92 4.95 13.1M
2023-04-03 4.94 4.97 4.90 4.92 10.1M
2023-03-31 4.97 4.99 4.91 4.94 21.7M
2023-03-30 4.91 4.94 4.86 4.93 17.9M
2023-03-29 4.94 4.94 4.86 4.90 17.4M
2023-03-28 4.81 4.92 4.81 4.91 11.8M
2023-03-27 4.87 4.88 4.82 4.85 8.8M
2023-03-24 4.93 4.93 4.86 4.87 15.2M
2023-03-23 4.90 4.94 4.84 4.93 17.4M
2023-03-22 4.83 4.90 4.82 4.89 9.8M
2023-03-21 4.82 4.86 4.78 4.81 13.4M
2023-03-20 4.84 4.90 4.81 4.81 17.3M
2023-03-17 4.84 4.90 4.82 4.87 42.6M
2023-03-16 4.80 4.84 4.70 4.79 16.5M
2023-03-15 4.77 4.83 4.68 4.80 16.9M
2023-03-14 4.77 4.80 4.71 4.73 14.8M
2023-03-13 4.70 4.81 4.70 4.80 13.6M
2023-03-10 4.78 4.78 4.68 4.70 15.7M
2023-03-09 4.85 4.89 4.76 4.78 13.9M
2023-03-08 4.87 4.88 4.81 4.87 11.5M
2023-03-07 4.86 4.96 4.83 4.87 13.7M
2023-03-06 4.78 4.87 4.78 4.86 7.0M
2023-03-03 4.80 4.83 4.78 4.81 6.3M
2023-03-02 4.74 4.83 4.73 4.80 8.6M
2023-03-01 4.65 4.78 4.65 4.75 19.6M
2023-02-28 4.71 4.74 4.63 4.64 28.2M
2023-02-27 4.75 4.78 4.66 4.67 14.6M
2023-02-24 4.78 4.80 4.76 4.77 8.5M
2023-02-23 4.78 4.81 4.78 4.78 5.8M
2023-02-22 4.83 4.83 4.78 4.79 8.0M
2023-02-21 4.79 4.81 4.77 4.78 8.5M
2023-02-20 4.75 4.81 4.73 4.78 14.1M
2023-02-17 4.80 4.81 4.76 4.76 11.9M
2023-02-16 4.80 4.83 4.78 4.80 8.6M
2023-02-15 4.81 4.82 4.77 4.80 9.4M
2023-02-14 4.81 4.85 4.79 4.81 8.6M
2023-02-13 4.82 4.84 4.78 4.81 10.1M
2023-02-10 4.81 4.86 4.81 4.84 4.0M
2023-02-09 4.81 4.88 4.81 4.82 5.1M
2023-02-08 4.77 4.87 4.77 4.85 6.9M
2023-02-07 4.76 4.83 4.76 4.80 11.1M
2023-02-06 4.79 4.79 4.73 4.77 13.1M
2023-02-03 4.85 4.85 4.78 4.80 16.8M
2023-02-02 4.93 4.93 4.84 4.85 13.1M
2023-02-01 4.84 4.90 4.82 4.88 19.9M
2023-01-31 4.96 4.96 4.81 4.84 32.7M
2023-01-30 4.96 4.96 4.89 4.91 23.4M
2023-01-27 4.95 4.98 4.90 4.96 10.9M
2023-01-26 4.86 4.95 4.86 4.95 9.1M
2023-01-20 4.84 4.90 4.83 4.87 8.0M
2023-01-19 4.89 4.89 4.81 4.84 8.4M
2023-01-18 4.84 4.91 4.82 4.89 17.6M
2023-01-17 4.86 4.86 4.82 4.84 9.9M
2023-01-16 4.82 4.87 4.79 4.86 9.7M
2023-01-13 4.79 4.80 4.76 4.80 16.0M
2023-01-12 4.78 4.79 4.75 4.77 21.2M
2023-01-11 4.75 4.77 4.73 4.75 12.9M
2023-01-10 4.77 4.78 4.70 4.72 14.0M
2023-01-09 4.73 4.78 4.72 4.77 14.6M
2023-01-06 4.68 4.74 4.65 4.71 17.5M
2023-01-05 4.70 4.72 4.65 4.68 23.2M
2023-01-04 4.64 4.68 4.60 4.68 13.6M
2023-01-03 4.47 4.60 4.42 4.58 14.4M