BOCOM International Holdings Company Limited - 3329.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.4	0.4	0.4	0.4	0.39	669,265
February 16, 2026	0.41	0.4	0.4	0.41	0.39	442,000
February 13, 2026	0.41	0.4	0.4	0.41	0.4	379,025
February 12, 2026	0.43	0.41	0.41	0.43	0.39	3.89M
February 11, 2026	0.41	0.42	0.42	0.43	0.41	3.76M
February 10, 2026	0.4	0.41	0.41	0.44	0.4	3.51M
February 09, 2026	0.39	0.4	0.4	0.4	0.39	907,330
February 06, 2026	0.39	0.38	0.38	0.39	0.38	809,132
February 05, 2026	0.39	0.39	0.39	0.39	0.38	1.22M
February 04, 2026	0.39	0.39	0.39	0.4	0.38	972,531
February 03, 2026	0.38	0.38	0.38	0.39	0.38	539,025
February 02, 2026	0.39	0.38	0.38	0.39	0.38	1.02M
January 30, 2026	0.39	0.39	0.39	0.4	0.38	799,000
January 29, 2026	0.39	0.39	0.39	0.4	0.39	1.04M
January 28, 2026	0.39	0.39	0.39	0.4	0.38	1.4M
January 27, 2026	0.38	0.39	0.39	0.4	0.38	1.13M
January 26, 2026	0.38	0.38	0.38	0.4	0.38	1.25M
January 23, 2026	0.39	0.38	0.38	0.39	0.38	825,000
January 22, 2026	0.38	0.39	0.39	0.39	0.38	739,000
January 21, 2026	0.39	0.39	0.39	0.39	0.38	680,000
January 20, 2026	0.4	0.39	0.39	0.4	0.38	1.32M
January 19, 2026	0.39	0.4	0.4	0.4	0.39	988,000
January 16, 2026	0.41	0.4	0.4	0.41	0.39	1.88M
January 15, 2026	0.43	0.41	0.41	0.43	0.4	1.29M
January 14, 2026	0.4	0.43	0.43	0.44	0.4	7.54M
January 13, 2026	0.39	0.4	0.4	0.4	0.38	1.82M
January 12, 2026	0.39	0.39	0.39	0.39	0.38	1.62M
January 09, 2026	0.39	0.39	0.39	0.4	0.38	1.11M
January 08, 2026	0.39	0.39	0.39	0.4	0.38	1.12M
January 07, 2026	0.42	0.39	0.39	0.42	0.39	2.29M
January 06, 2026	0.36	0.41	0.41	0.44	0.36	5.43M
January 05, 2026	0.36	0.36	0.36	0.37	0.36	1.31M
January 02, 2026	0.36	0.36	0.36	0.36	0.35	992,597
December 31, 2025	0.35	0.35	0.35	0.36	0.35	94,000
December 30, 2025	0.37	0.35	0.35	0.37	0.35	728,548
December 29, 2025	0.36	0.36	0.36	0.37	0.35	589,000
December 24, 2025	0.36	0.36	0.36	0.36	0.36	1.21M
December 23, 2025	0.37	0.36	0.36	0.37	0.36	631,164
December 22, 2025	0.37	0.36	0.36	0.37	0.36	1.25M
December 19, 2025	0.36	0.38	0.38	0.38	0.36	941,338
December 18, 2025	0.37	0.36	0.36	0.37	0.36	1.26M
December 17, 2025	0.38	0.37	0.37	0.38	0.37	595,000
December 16, 2025	0.37	0.38	0.38	0.38	0.36	1.56M
December 15, 2025	0.39	0.38	0.38	0.39	0.37	771,000
December 12, 2025	0.39	0.38	0.38	0.39	0.38	1.21M
December 11, 2025	0.39	0.39	0.39	0.39	0.38	1.01M
December 10, 2025	0.38	0.39	0.39	0.39	0.38	573,000
December 09, 2025	0.39	0.38	0.38	0.4	0.38	1.6M
December 08, 2025	0.4	0.39	0.39	0.4	0.39	1.27M
December 05, 2025	0.41	0.4	0.4	0.41	0.39	1.11M
December 04, 2025	0.41	0.39	0.39	0.41	0.39	1.4M
December 03, 2025	0.41	0.4	0.4	0.41	0.4	389,000
December 02, 2025	0.41	0.41	0.41	0.41	0.41	0
December 01, 2025	0.4	0.41	0.41	0.41	0.4	150,000
November 28, 2025	0.41	0.4	0.4	0.41	0.4	656,000
November 27, 2025	0.4	0.41	0.41	0.41	0.4	269,000
November 26, 2025	0.41	0.4	0.4	0.41	0.4	178,000
November 25, 2025	0.41	0.41	0.41	0.42	0.4	1.29M
November 24, 2025	0.41	0.4	0.4	0.41	0.39	1.9M
November 21, 2025	0.4	0.4	0.4	0.41	0.4	978,000

BOCOM International Holdings Company Limited (3329.HK) HKSE