Bank of Chongqing Co., Ltd. (HKG:1963)
Hong Kong
· Delayed Price · Currency is HKD 8.20
-0.03 (-0.36%)
At close: Dec 5, 2025
Bank of Chongqing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.23 | 8.25 | 8.08 | 8.20 | 8.20 | -0.36% | 2,356,000 |
| Dec 4, 2025 | 8.35 | 8.35 | 8.21 | 8.23 | 8.23 | -0.96% | 666,000 |
| Dec 3, 2025 | 8.34 | 8.34 | 8.20 | 8.31 | 8.31 | 0.73% | 1,821,000 |
| Dec 2, 2025 | 8.28 | 8.48 | 8.22 | 8.25 | 8.25 | -2.25% | 1,392,500 |
| Dec 1, 2025 | 8.36 | 8.56 | 8.33 | 8.44 | 8.25 | 1.93% | 3,451,500 |
| Nov 28, 2025 | 8.34 | 8.40 | 8.24 | 8.28 | 8.10 | -0.96% | 747,000 |
| Nov 27, 2025 | 8.46 | 8.49 | 8.36 | 8.36 | 8.18 | -1.42% | 880,500 |
| Nov 26, 2025 | 8.51 | 8.55 | 8.42 | 8.48 | 8.29 | 0.47% | 1,150,000 |
| Nov 25, 2025 | 8.36 | 8.44 | 8.27 | 8.44 | 8.25 | 1.81% | 1,240,000 |
| Nov 24, 2025 | 8.35 | 8.38 | 8.23 | 8.29 | 8.11 | 0.36% | 824,500 |
| Nov 21, 2025 | 8.57 | 8.57 | 8.23 | 8.26 | 8.08 | -3.17% | 2,651,428 |
| Nov 20, 2025 | 8.59 | 8.60 | 8.45 | 8.53 | 8.34 | 0.83% | 1,247,927 |
| Nov 19, 2025 | 8.40 | 8.54 | 8.39 | 8.46 | 8.27 | 0.71% | 934,000 |
| Nov 18, 2025 | 8.48 | 8.58 | 8.31 | 8.40 | 8.22 | -1.64% | 1,576,500 |
| Nov 17, 2025 | 8.47 | 8.58 | 8.46 | 8.54 | 8.35 | -0.23% | 1,268,500 |
| Nov 14, 2025 | 8.62 | 8.73 | 8.53 | 8.56 | 8.37 | -0.93% | 939,500 |
| Nov 13, 2025 | 8.70 | 8.73 | 8.61 | 8.64 | 8.45 | -0.23% | 917,500 |
| Nov 12, 2025 | 8.57 | 8.79 | 8.56 | 8.66 | 8.47 | 0.93% | 2,716,084 |
| Nov 11, 2025 | 8.48 | 8.59 | 8.48 | 8.58 | 8.39 | 1.18% | 833,500 |
| Nov 10, 2025 | 8.48 | 8.64 | 8.38 | 8.48 | 8.29 | 0.95% | 3,259,000 |
| Nov 7, 2025 | 8.44 | 8.52 | 8.40 | 8.40 | 8.22 | -0.94% | 1,298,500 |
| Nov 6, 2025 | 8.41 | 8.49 | 8.34 | 8.48 | 8.29 | 1.44% | 2,123,500 |
| Nov 5, 2025 | 8.25 | 8.39 | 8.25 | 8.36 | 8.18 | 1.33% | 2,460,500 |
| Nov 4, 2025 | 8.11 | 8.33 | 8.11 | 8.25 | 8.07 | 2.36% | 2,955,500 |
| Nov 3, 2025 | 8.00 | 8.09 | 7.97 | 8.06 | 7.88 | 0.37% | 1,397,500 |
| Oct 31, 2025 | 8.04 | 8.14 | 7.92 | 8.03 | 7.85 | -1.23% | 2,103,000 |
| Oct 30, 2025 | 7.98 | 8.14 | 7.93 | 8.13 | 7.95 | 2.01% | 3,974,500 |
| Oct 28, 2025 | 7.96 | 8.10 | 7.90 | 7.97 | 7.80 | -0.62% | 2,088,500 |
| Oct 27, 2025 | 7.90 | 8.22 | 7.88 | 8.02 | 7.84 | 4.43% | 6,953,366 |
| Oct 24, 2025 | 7.80 | 7.80 | 7.62 | 7.68 | 7.51 | -1.03% | 1,575,500 |
| Oct 23, 2025 | 7.78 | 7.85 | 7.73 | 7.76 | 7.59 | -0.39% | 3,085,000 |
| Oct 22, 2025 | 7.67 | 7.80 | 7.62 | 7.79 | 7.62 | 1.56% | 2,267,000 |
| Oct 21, 2025 | 7.74 | 7.76 | 7.67 | 7.67 | 7.50 | -0.65% | 1,365,000 |
| Oct 20, 2025 | 7.62 | 7.76 | 7.62 | 7.72 | 7.55 | 0.65% | 1,044,500 |
| Oct 17, 2025 | 7.76 | 7.77 | 7.63 | 7.67 | 7.50 | -0.65% | 2,395,388 |
| Oct 16, 2025 | 7.56 | 7.75 | 7.56 | 7.72 | 7.55 | 2.52% | 2,747,582 |
| Oct 15, 2025 | 7.55 | 7.67 | 7.45 | 7.53 | 7.36 | 0.13% | 4,370,582 |
| Oct 14, 2025 | 7.30 | 7.55 | 7.29 | 7.52 | 7.36 | 3.58% | 6,910,000 |
| Oct 13, 2025 | 7.18 | 7.31 | 7.07 | 7.26 | 7.10 | 0.55% | 2,915,739 |
| Oct 10, 2025 | 7.08 | 7.23 | 7.02 | 7.22 | 7.06 | 1.40% | 2,391,807 |
| Oct 9, 2025 | 7.04 | 7.20 | 7.04 | 7.12 | 6.96 | 2.15% | 2,652,500 |
| Oct 8, 2025 | 7.22 | 7.22 | 6.93 | 6.97 | 6.82 | -3.06% | 1,101,044 |
| Oct 6, 2025 | 7.25 | 7.25 | 7.16 | 7.19 | 7.03 | - | 295,500 |
| Oct 3, 2025 | 7.24 | 7.24 | 7.18 | 7.19 | 7.03 | -0.42% | 180,000 |
| Oct 2, 2025 | 7.41 | 7.41 | 7.19 | 7.22 | 7.06 | -1.77% | 1,572,000 |
| Sep 30, 2025 | 7.37 | 7.38 | 7.29 | 7.35 | 7.19 | -0.54% | 1,203,000 |
| Sep 29, 2025 | 7.41 | 7.43 | 7.31 | 7.39 | 7.23 | 0.54% | 1,567,500 |
| Sep 26, 2025 | 7.28 | 7.37 | 7.21 | 7.35 | 7.19 | 1.10% | 2,020,000 |
| Sep 25, 2025 | 7.39 | 7.40 | 7.25 | 7.27 | 7.11 | -1.76% | 2,132,000 |
| Sep 24, 2025 | 7.36 | 7.48 | 7.34 | 7.40 | 7.24 | 0.41% | 1,993,501 |