Skip to main content
BOCOM International Holdings Company Limited (HKG:3329)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.445
+0.015 (3.49%)
Apr 29, 2026, 4:08 PM HKT

HKG:3329 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.420.430.410.43--1.16%-
Apr 28, 20260.420.430.410.430.433.61%3,514,118
Apr 27, 20260.420.420.400.420.422.47%4,963,151
Apr 24, 20260.380.410.380.410.419.46%7,976,850
Apr 23, 20260.370.370.360.370.374.23%1,497,303
Apr 22, 20260.360.360.350.360.36-323,000
Apr 21, 20260.360.360.350.360.36-1,077,547
Apr 20, 20260.360.370.350.360.36-1.39%369,451
Apr 17, 20260.350.370.350.360.362.86%240,021
Apr 16, 20260.350.360.350.350.351.45%542,164
Apr 15, 20260.350.350.340.350.35-1.43%636,933
Apr 14, 20260.350.360.350.350.351.45%417,000
Apr 13, 20260.350.360.350.350.35-8.00%677,000
Apr 10, 20260.350.380.350.380.3810.29%3,214,000
Apr 9, 20260.330.340.330.340.341.49%868,526
Apr 8, 20260.340.350.320.340.341.52%3,376,000
Apr 2, 20260.340.340.330.330.33-2.94%223,000
Apr 1, 20260.360.360.340.340.34-1.45%2,258,000
Mar 31, 20260.350.350.330.350.35-1,313,796
Mar 30, 20260.350.350.340.350.35-1.43%619,000
Mar 27, 20260.340.350.330.350.352.94%1,059,000
Mar 26, 20260.350.350.340.340.34-1.45%253,000
Mar 25, 20260.350.350.350.350.35-162,000
Mar 24, 20260.340.350.340.350.352.99%212,000
Mar 23, 20260.360.360.340.340.34-6.94%1,617,000
Mar 20, 20260.360.370.360.360.36-989,238
Mar 19, 20260.370.370.360.360.36-1.37%258,000
Mar 18, 20260.370.380.370.370.37-1.35%594,000
Mar 17, 20260.370.380.370.370.371.37%360,000
Mar 16, 20260.380.380.370.370.37-1.35%579,000
Mar 13, 20260.380.380.370.370.37-2.63%659,000
Mar 12, 20260.380.380.370.380.382.70%655,295
Mar 11, 20260.370.380.370.370.371.37%241,100
Mar 10, 20260.370.380.370.370.37-461,000
Mar 9, 20260.370.370.360.370.37-3.95%1,293,000
Mar 6, 20260.370.380.370.380.384.11%424,284
Mar 5, 20260.370.370.360.370.37-304,000
Mar 4, 20260.370.370.360.370.37-982,000
Mar 3, 20260.380.380.370.370.37-2.67%1,880,000
Mar 2, 20260.380.380.370.380.38-1.32%721,000
Feb 27, 20260.390.390.380.380.38-1.30%609,889
Feb 26, 20260.390.410.390.390.39-2.53%1,102,344
Feb 25, 20260.400.400.390.400.401.28%433,000
Feb 24, 20260.390.400.390.390.39-1.27%846,000
Feb 23, 20260.400.400.390.400.40-709,303
Feb 20, 20260.400.400.390.400.40-1.25%669,265
Feb 16, 20260.410.410.390.400.40-412,000
Feb 13, 20260.410.410.400.400.40-1.23%379,025
Feb 12, 20260.430.430.390.410.41-3.57%3,886,906
Feb 11, 20260.410.430.410.420.422.44%3,759,000
Feb 10, 20260.400.440.400.410.413.80%3,499,233
Feb 9, 20260.390.400.390.400.403.95%907,330
Feb 6, 20260.390.390.380.380.38-2.56%789,132
Feb 5, 20260.390.390.380.390.39-1,218,341
Feb 4, 20260.390.400.380.390.392.63%972,531
Feb 3, 20260.380.390.380.380.381.33%538,025
Feb 2, 20260.390.390.380.380.38-2.60%1,023,000
Jan 30, 20260.390.400.380.390.39-1.28%798,000
Jan 29, 20260.390.400.390.390.39-1,040,204
Jan 28, 20260.390.400.380.390.391.30%1,400,983
Jan 27, 20260.380.400.380.390.392.67%1,112,000
Jan 26, 20260.380.400.380.380.38-1.32%1,249,004
Jan 23, 20260.390.390.380.380.38-1.30%824,000
Jan 22, 20260.380.390.380.390.39-738,000
Jan 21, 20260.390.390.380.390.39-680,000
Jan 20, 20260.400.400.380.390.39-2.53%1,316,090
Jan 19, 20260.390.400.390.400.40-1.25%988,000
Jan 16, 20260.410.410.390.400.40-1.23%1,883,000
Jan 15, 20260.430.430.400.410.41-4.71%1,294,000
Jan 14, 20260.400.440.400.430.437.59%7,537,461
Jan 13, 20260.390.400.380.400.402.60%1,815,082
Jan 12, 20260.390.390.380.390.39-1,603,458
Jan 9, 20260.390.400.380.390.39-1,130,000
Jan 8, 20260.390.400.380.390.39-1,118,000
Jan 7, 20260.420.420.390.390.39-6.10%2,293,186
Jan 6, 20260.360.440.360.410.4115.49%5,434,000
Jan 5, 20260.360.370.360.360.36-1,303,225
Jan 2, 20260.360.360.350.360.361.43%988,597
Dec 31, 20250.350.360.350.350.351.45%94,000
Dec 30, 20250.370.370.350.350.35-2.82%724,548
Dec 29, 20250.360.370.350.360.36-1.39%588,000
Dec 24, 20250.360.360.360.360.361.41%1,177,000
Dec 23, 20250.370.370.360.360.36-1.39%675,164
Dec 22, 20250.370.370.360.360.36-4.00%1,252,000
Dec 19, 20250.360.380.360.380.384.17%911,338
Dec 18, 20250.370.370.360.360.36-1.37%1,255,185
Dec 17, 20250.380.380.370.370.37-2.67%594,000
Dec 16, 20250.370.380.360.380.38-1.32%1,559,000
Dec 15, 20250.390.390.370.380.38-771,000
Dec 12, 20250.390.390.380.380.38-2.56%1,209,025
Dec 11, 20250.390.390.380.390.391.30%1,015,000
Dec 10, 20250.380.390.380.390.391.32%573,000
Dec 9, 20250.390.400.380.380.38-2.56%1,621,000
Dec 8, 20250.400.400.390.390.39-1.27%1,200,000
Dec 5, 20250.410.410.390.400.401.28%1,084,508
Dec 4, 20250.410.410.390.390.39-2.50%1,383,000
Dec 3, 20250.410.410.400.400.40-2.44%388,000
Dec 2, 20250.410.410.410.410.41--
Dec 1, 20250.400.410.400.410.412.50%150,000
Nov 28, 20250.410.410.400.400.40-1.23%656,000