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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.52	0.52	0.52	0.53	0.5	3.53M
October 15, 2025	0.52	0.53	0.53	0.53	0.5	2.41M
October 14, 2025	0.52	0.52	0.52	0.54	0.51	2.62M
October 13, 2025	0.53	0.52	0.52	0.53	0.51	5.4M
October 10, 2025	0.56	0.54	0.54	0.56	0.54	2.13M
October 09, 2025	0.6	0.56	0.56	0.6	0.55	2.21M
October 08, 2025	0.56	0.58	0.58	0.59	0.55	5.21M
October 06, 2025	0.53	0.56	0.56	0.57	0.53	4.85M
October 03, 2025	0.53	0.53	0.53	0.54	0.52	1.05M
October 02, 2025	0.54	0.54	0.54	0.55	0.53	1.17M
September 30, 2025	0.54	0.55	0.55	0.55	0.52	1.9M
September 29, 2025	0.52	0.54	0.54	0.57	0.52	4.18M
September 26, 2025	0.52	0.53	0.53	0.54	0.52	1.06M
September 25, 2025	0.54	0.52	0.52	0.54	0.51	1.31M
September 24, 2025	0.52	0.53	0.53	0.53	0.51	2.12M
September 23, 2025	0.54	0.52	0.52	0.55	0.52	5.43M
September 22, 2025	0.55	0.55	0.55	0.56	0.54	1.18M
September 19, 2025	0.56	0.56	0.56	0.57	0.55	1.67M
September 18, 2025	0.58	0.57	0.57	0.58	0.55	3.01M
September 17, 2025	0.56	0.58	0.58	0.58	0.55	2.92M
September 16, 2025	0.56	0.56	0.56	0.57	0.55	1.27M
September 15, 2025	0.56	0.56	0.56	0.57	0.55	1.09M
September 12, 2025	0.59	0.56	0.56	0.59	0.56	2.54M
September 11, 2025	0.6	0.58	0.58	0.6	0.57	2.13M
September 10, 2025	0.55	0.59	0.59	0.61	0.54	9.66M
September 09, 2025	0.55	0.54	0.54	0.56	0.54	1.17M
September 08, 2025	0.53	0.55	0.55	0.56	0.53	1.82M
September 05, 2025	0.52	0.54	0.54	0.55	0.52	1.43M
September 04, 2025	0.56	0.53	0.53	0.56	0.53	4.17M
September 03, 2025	0.57	0.56	0.56	0.57	0.55	1.69M
September 02, 2025	0.57	0.55	0.55	0.58	0.55	2.24M
September 01, 2025	0.58	0.58	0.58	0.58	0.56	2.83M
August 29, 2025	0.54	0.58	0.58	0.6	0.54	7.94M
August 28, 2025	0.55	0.54	0.54	0.55	0.52	4.75M
August 27, 2025	0.58	0.54	0.54	0.58	0.54	4.35M
August 26, 2025	0.6	0.58	0.58	0.61	0.57	4.19M
August 25, 2025	0.59	0.6	0.6	0.62	0.59	3.12M
August 22, 2025	0.59	0.59	0.59	0.6	0.58	1.93M
August 21, 2025	0.58	0.6	0.6	0.61	0.58	3.55M
August 20, 2025	0.57	0.58	0.58	0.58	0.56	1.94M
August 19, 2025	0.59	0.58	0.58	0.59	0.57	2.7M
August 18, 2025	0.58	0.6	0.6	0.61	0.57	7.05M
August 15, 2025	0.56	0.58	0.58	0.61	0.54	11.47M
August 14, 2025	0.58	0.56	0.56	0.58	0.55	2.4M
August 13, 2025	0.56	0.58	0.58	0.59	0.56	4.17M

BOCOM International Holdings Company Limited (3329.HK) HKSE