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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.42	0.42	0.42	0.43	0.41	1.46M
November 19, 2025	0.42	0.42	0.42	0.42	0.41	846,000
November 18, 2025	0.43	0.42	0.42	0.43	0.41	5.28M
November 17, 2025	0.46	0.43	0.43	0.46	0.43	2.49M
November 14, 2025	0.47	0.46	0.46	0.47	0.46	2.77M
November 13, 2025	0.47	0.48	0.48	0.48	0.47	1.06M
November 12, 2025	0.48	0.47	0.47	0.48	0.47	883,886
November 11, 2025	0.48	0.47	0.47	0.48	0.46	2.35M
November 10, 2025	0.49	0.48	0.48	0.49	0.46	1.8M
November 07, 2025	0.49	0.48	0.48	0.49	0.47	1.46M
November 06, 2025	0.49	0.49	0.49	0.5	0.48	858,005
November 05, 2025	0.48	0.49	0.49	0.49	0.47	444,020
November 04, 2025	0.49	0.49	0.49	0.49	0.49	305,444
November 03, 2025	0.48	0.5	0.5	0.5	0.48	605,000
October 31, 2025	0.49	0.49	0.49	0.5	0.48	587,000
October 30, 2025	0.5	0.5	0.5	0.51	0.49	560,000
October 28, 2025	0.53	0.5	0.5	0.53	0.5	832,000
October 27, 2025	0.5	0.51	0.51	0.52	0.5	3.04M
October 24, 2025	0.49	0.49	0.49	0.5	0.49	706,000
October 23, 2025	0.49	0.48	0.48	0.49	0.48	839,523
October 22, 2025	0.5	0.49	0.49	0.5	0.49	868,000
October 21, 2025	0.49	0.5	0.5	0.51	0.49	1.03M
October 20, 2025	0.5	0.5	0.5	0.51	0.49	1.27M
October 17, 2025	0.52	0.5	0.5	0.52	0.49	3.91M

BOCOM International Holdings Company Limited (3329.HK) HKSE