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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	0.55	0.56	0.56	0.56	0.54	2.32M
August 11, 2025	0.53	0.55	0.55	0.55	0.53	3.69M
August 08, 2025	0.56	0.53	0.53	0.56	0.51	18.32M
August 07, 2025	0.59	0.56	0.56	0.59	0.56	4.13M
August 06, 2025	0.59	0.58	0.58	0.59	0.57	2.63M
August 05, 2025	0.59	0.6	0.6	0.6	0.58	2.08M
August 04, 2025	0.58	0.59	0.59	0.6	0.58	3.06M
August 01, 2025	0.63	0.6	0.6	0.65	0.57	10.38M
July 31, 2025	0.64	0.63	0.63	0.67	0.63	6.19M
July 30, 2025	0.65	0.64	0.64	0.66	0.63	6.44M
July 29, 2025	0.68	0.67	0.67	0.68	0.63	11.37M
July 28, 2025	0.65	0.69	0.69	0.69	0.64	9.68M
July 25, 2025	0.64	0.65	0.65	0.66	0.63	3.85M
July 24, 2025	0.7	0.65	0.65	0.7	0.62	19.09M
July 23, 2025	0.59	0.69	0.69	0.7	0.57	35.5M
July 22, 2025	0.62	0.59	0.59	0.62	0.57	13.45M
July 21, 2025	0.67	0.62	0.62	0.67	0.62	10.55M
July 18, 2025	0.68	0.67	0.67	0.69	0.63	20.17M
July 17, 2025	0.77	0.68	0.68	0.79	0.66	32.35M
July 16, 2025	0.79	0.77	0.77	0.81	0.75	15.72M
July 15, 2025	0.77	0.79	0.79	0.87	0.76	44.1M
July 14, 2025	0.9	0.75	0.75	0.91	0.75	62.81M
July 11, 2025	0.75	0.84	0.84	1.08	0.71	133.21M
July 10, 2025	0.58	0.8	0.8	0.8	0.52	130.03M
July 09, 2025	0.39	0.51	0.51	0.57	0.39	56.58M
July 08, 2025	0.35	0.39	0.39	0.39	0.35	7.38M
July 07, 2025	0.33	0.35	0.35	0.36	0.33	4.88M
July 04, 2025	0.33	0.33	0.33	0.35	0.33	1.56M
July 03, 2025	0.33	0.33	0.33	0.34	0.32	2.13M
July 02, 2025	0.33	0.33	0.33	0.34	0.32	1.05M
June 30, 2025	0.33	0.33	0.33	0.35	0.33	2.88M
June 27, 2025	0.33	0.33	0.33	0.34	0.32	5.92M
June 26, 2025	0.35	0.33	0.33	0.38	0.32	24.76M
June 25, 2025	0.3	0.34	0.34	0.34	0.3	17.09M
June 24, 2025	0.29	0.3	0.3	0.3	0.28	2.41M
June 23, 2025	0.29	0.28	0.28	0.29	0.28	24,000
June 20, 2025	0.29	0.28	0.28	0.29	0.28	62,000
June 19, 2025	0.29	0.28	0.28	0.29	0.28	203,000
June 18, 2025	0.28	0.28	0.28	0.29	0.28	40,000
June 17, 2025	0.29	0.29	0.29	0.29	0.28	475,941
June 16, 2025	0.28	0.29	0.29	0.29	0.28	662,235
June 13, 2025	0.29	0.28	0.28	0.3	0.28	2.45M

BOCOM International Holdings Company Limited (3329.HK) HKSE