Skip to main content
Bank of Chongqing Co., Ltd. (HKG:1963)
Hong Kong flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.238.258.088.208.20-0.36%2,356,000
Dec 4, 20258.358.358.218.238.23-0.96%666,000
Dec 3, 20258.348.348.208.318.310.73%1,821,000
Dec 2, 20258.288.488.228.258.25-2.25%1,392,500
Dec 1, 20258.368.568.338.448.251.93%3,451,500
Nov 28, 20258.348.408.248.288.10-0.96%747,000
Nov 27, 20258.468.498.368.368.18-1.42%880,500
Nov 26, 20258.518.558.428.488.290.47%1,150,000
Nov 25, 20258.368.448.278.448.251.81%1,240,000
Nov 24, 20258.358.388.238.298.110.36%824,500
Nov 21, 20258.578.578.238.268.08-3.17%2,651,428
Nov 20, 20258.598.608.458.538.340.83%1,247,927
Nov 19, 20258.408.548.398.468.270.71%934,000
Nov 18, 20258.488.588.318.408.22-1.64%1,576,500
Nov 17, 20258.478.588.468.548.35-0.23%1,268,500
Nov 14, 20258.628.738.538.568.37-0.93%939,500
Nov 13, 20258.708.738.618.648.45-0.23%917,500
Nov 12, 20258.578.798.568.668.470.93%2,716,084
Nov 11, 20258.488.598.488.588.391.18%833,500
Nov 10, 20258.488.648.388.488.290.95%3,259,000
Nov 7, 20258.448.528.408.408.22-0.94%1,298,500
Nov 6, 20258.418.498.348.488.291.44%2,123,500
Nov 5, 20258.258.398.258.368.181.33%2,460,500
Nov 4, 20258.118.338.118.258.072.36%2,955,500
Nov 3, 20258.008.097.978.067.880.37%1,397,500
Oct 31, 20258.048.147.928.037.85-1.23%2,103,000
Oct 30, 20257.988.147.938.137.952.01%3,974,500
Oct 28, 20257.968.107.907.977.80-0.62%2,088,500
Oct 27, 20257.908.227.888.027.844.43%6,953,366
Oct 24, 20257.807.807.627.687.51-1.03%1,575,500
Oct 23, 20257.787.857.737.767.59-0.39%3,085,000
Oct 22, 20257.677.807.627.797.621.56%2,267,000
Oct 21, 20257.747.767.677.677.50-0.65%1,365,000
Oct 20, 20257.627.767.627.727.550.65%1,044,500
Oct 17, 20257.767.777.637.677.50-0.65%2,395,388
Oct 16, 20257.567.757.567.727.552.52%2,747,582
Oct 15, 20257.557.677.457.537.360.13%4,370,582
Oct 14, 20257.307.557.297.527.363.58%6,910,000
Oct 13, 20257.187.317.077.267.100.55%2,915,739
Oct 10, 20257.087.237.027.227.061.40%2,391,807
Oct 9, 20257.047.207.047.126.962.15%2,652,500
Oct 8, 20257.227.226.936.976.82-3.06%1,101,044
Oct 6, 20257.257.257.167.197.03-295,500
Oct 3, 20257.247.247.187.197.03-0.42%180,000
Oct 2, 20257.417.417.197.227.06-1.77%1,572,000
Sep 30, 20257.377.387.297.357.19-0.54%1,203,000
Sep 29, 20257.417.437.317.397.230.54%1,567,500
Sep 26, 20257.287.377.217.357.191.10%2,020,000
Sep 25, 20257.397.407.257.277.11-1.76%2,132,000
Sep 24, 20257.367.487.347.407.240.41%1,993,501
Sep 23, 20257.277.417.277.377.210.55%1,513,503
Sep 22, 20257.317.397.307.337.17-0.81%943,000
Sep 19, 20257.387.437.257.397.230.41%3,366,000
Sep 18, 20257.517.517.317.367.20-1.21%1,343,000
Sep 17, 20257.517.547.417.457.29-1.06%1,610,000
Sep 16, 20257.597.627.497.537.36-0.40%2,726,500
Sep 15, 20257.727.737.527.567.39-2.20%1,632,000
Sep 12, 20257.727.797.677.737.560.13%3,152,000
Sep 11, 20257.687.807.647.727.550.52%4,687,500
Sep 10, 20257.517.697.517.687.511.86%3,840,807
Sep 9, 20257.507.567.467.547.370.27%975,500
Sep 8, 20257.567.597.517.527.36-0.53%925,295
Sep 5, 20257.577.597.447.567.390.27%1,767,500
Sep 4, 20257.507.567.417.547.370.67%1,740,004
Sep 3, 20257.587.607.487.497.33-1.06%1,467,500
Sep 2, 20257.457.627.367.577.401.47%2,726,000
Sep 1, 20257.487.567.417.467.30-1,455,500
Aug 29, 20257.537.727.427.467.30-1.06%4,803,324
Aug 28, 20257.467.557.447.547.371.07%2,496,000
Aug 27, 20257.587.587.447.467.30-1.58%3,055,714
Aug 26, 20257.587.627.557.587.41-1,313,000
Aug 25, 20257.707.707.537.587.41-1.04%8,147,500
Aug 22, 20257.777.817.627.667.49-1.29%2,329,692
Aug 21, 20257.677.767.677.767.590.65%2,034,000
Aug 20, 20257.687.747.637.717.540.52%2,334,500
Aug 19, 20257.767.837.637.677.50-1.54%2,450,000
Aug 18, 20257.827.847.767.797.62-0.64%2,212,431
Aug 15, 20257.947.977.787.847.67-1.38%2,054,000
Aug 14, 20258.048.067.927.957.78-0.50%918,500
Aug 13, 20258.058.097.977.997.81-0.99%1,832,000
Aug 12, 20257.958.107.958.077.890.50%608,000
Aug 11, 20258.018.067.958.037.85-0.37%620,000
Aug 8, 20257.988.087.988.067.880.12%858,614
Aug 7, 20258.088.097.938.057.871.00%1,465,500
Aug 6, 20258.088.107.957.977.80-1.12%1,440,000
Aug 5, 20258.028.087.908.067.881.51%2,134,000
Aug 4, 20257.688.017.577.947.773.25%3,585,117
Aug 1, 20257.727.807.687.697.52-0.77%1,951,000
Jul 31, 20257.867.867.687.757.58-1.02%4,969,000
Jul 30, 20257.918.037.807.837.66-1.26%4,125,000
Jul 29, 20258.128.127.887.937.76-1.98%3,365,000
Jul 28, 20258.118.198.058.097.91-0.25%1,974,000
Jul 25, 20258.108.168.068.117.93-0.37%2,338,000
Jul 24, 20258.178.178.058.147.96-0.12%2,748,000
Jul 23, 20258.288.288.108.157.97-0.37%2,992,855
Jul 22, 20258.378.378.058.188.00-2.04%5,246,800
Jul 21, 20258.468.558.328.358.17-1.18%2,345,500
Jul 18, 20258.538.578.388.458.26-0.94%2,913,500
Jul 17, 20258.638.698.508.538.34-1.16%2,934,500
Jul 16, 20258.678.678.378.638.44-0.46%3,567,500