Comparing Back to the side-by-side chart ↗
Bank of Communications Co Ltd (3328.HK) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +5.7% vs the 50-day and +17.5% vs the 200-day average, 1.1% below the 52-week high and +35.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Bank of Communications Co Ltd trades 5.7% above its 50-day and 17.5% above its 200-day moving average. (as of 2026-10-30)
Bank of Communications operates as a commercial bank across China and abroad, running retail savings, mortgages, personal loans and wealth advisory services alongside corporate cash management, trade finance, syndicated lending and investment banking. It also handles bond underwriting, settlement and custody work for other banks and institutions.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 3328.HK overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.60 | 8.62 | 8.47 | 8.60 | +1.36% | 29,240,945 |
| 2026-10-29 | 8.34 | 8.62 | 8.32 | 8.48 | +1.43% | 32,248,949 |
| 2026-10-28 | 8.35 | 8.38 | 8.27 | 8.37 | +0.18% | 16,717,965 |
| 2026-10-27 | 8.28 | 8.41 | 8.20 | 8.35 | +0.91% | 29,578,973 |
| 2026-10-26 | 8.27 | 8.31 | 8.09 | 8.28 | +1.66% | 23,387,744 |
| 2026-10-23 | 8.32 | 8.35 | 7.95 | 8.14 | -2.16% | 79,198,805 |
| 2026-10-22 | 8.50 | 8.50 | 8.28 | 8.32 | -1.77% | 23,959,680 |
| 2026-10-21 | 8.67 | 8.67 | 8.39 | 8.47 | -0.41% | 18,877,160 |
| 2026-10-20 | 8.48 | 8.64 | 8.38 | 8.51 | +0.29% | 25,354,111 |
| 2026-10-16 | 8.62 | 8.64 | 8.44 | 8.48 | -1.62% | 35,694,219 |
| 2026-10-15 | 8.63 | 8.65 | 8.52 | 8.62 | -0.06% | 40,102,312 |
| 2026-10-14 | 8.66 | 8.70 | 8.57 | 8.63 | -0.06% | 27,596,549 |
| 2026-10-13 | 8.59 | 8.63 | 8.53 | 8.63 | +0.52% | 19,118,908 |
| 2026-10-12 | 8.47 | 8.59 | 8.39 | 8.59 | +2.32% | 20,608,455 |
| 2026-10-09 | 8.45 | 8.46 | 8.34 | 8.39 | +0.48% | 20,240,395 |
| 2026-10-08 | 8.21 | 8.47 | 8.21 | 8.35 | +1.77% | 30,222,465 |
| 2026-10-07 | 8.25 | 8.27 | 8.20 | 8.21 | -0.36% | 5,953,284 |
| 2026-10-06 | 8.28 | 8.28 | 8.19 | 8.23 | +0.55% | 5,739,035 |
| 2026-10-05 | 8.21 | 8.29 | 8.13 | 8.19 | -0.36% | 7,482,692 |
| 2026-10-02 | 8.22 | 8.25 | 8.14 | 8.22 | -1.67% | 13,734,624 |
| 2026-09-30 | 8.13 | 8.38 | 8.13 | 8.36 | +1.39% | 37,609,734 |
| 2026-09-29 | 8.36 | 8.36 | 8.22 | 8.24 | +0.00% | 37,656,426 |
| 2026-09-28 | 8.20 | 8.37 | 8.20 | 8.24 | +0.61% | 25,104,975 |
| 2026-09-25 | 8.20 | 8.25 | 8.14 | 8.20 | -1.09% | 7,114,479 |
| 2026-09-24 | 8.16 | 8.30 | 8.16 | 8.29 | +0.91% | 25,130,586 |
| 2026-09-23 | 8.12 | 8.25 | 8.12 | 8.21 | -0.36% | 19,491,355 |
| 2026-09-22 | 8.19 | 8.26 | 8.12 | 8.24 | -0.24% | 31,981,893 |
| 2026-09-21 | 8.05 | 8.27 | 8.05 | 8.26 | +1.47% | 29,521,221 |
| 2026-09-18 | 8.15 | 8.20 | 8.05 | 8.14 | -0.49% | 80,075,258 |
| 2026-09-17 | 8.07 | 8.18 | 7.97 | 8.18 | +0.68% | 29,511,920 |
| 2026-09-16 | 8.10 | 8.13 | 7.99 | 8.13 | +1.25% | 46,131,062 |
| 2026-09-15 | 8.16 | 8.16 | 8.00 | 8.03 | -1.65% | 27,143,455 |
| 2026-09-14 | 8.09 | 8.16 | 8.04 | 8.16 | +0.87% | 30,114,764 |
| 2026-09-11 | 7.99 | 8.09 | 7.95 | 8.09 | +0.37% | 81,318,992 |
| 2026-09-10 | 7.89 | 8.06 | 7.80 | 8.06 | +2.15% | 68,565,039 |
| 2026-09-09 | 7.77 | 7.92 | 7.74 | 7.89 | +0.38% | 33,090,055 |
| 2026-09-08 | 7.86 | 7.93 | 7.79 | 7.86 | -0.25% | 18,400,271 |
| 2026-09-07 | 7.89 | 8.00 | 7.84 | 7.88 | -1.31% | 30,453,281 |
| 2026-09-04 | 7.86 | 8.00 | 7.86 | 7.99 | +1.59% | 36,391,602 |
| 2026-09-03 | 7.95 | 8.08 | 7.82 | 7.86 | -0.88% | 27,616,928 |
| 2026-09-02 | 7.88 | 7.93 | 7.76 | 7.93 | +0.63% | 31,762,340 |
| 2026-09-01 | 7.66 | 7.88 | 7.66 | 7.88 | +1.03% | 53,626,172 |
| 2026-08-31 | 7.41 | 7.80 | 7.41 | 7.80 | +3.86% | 86,493,031 |
| 2026-08-28 | 7.42 | 7.59 | 7.42 | 7.51 | -0.40% | 18,612,031 |
| 2026-08-27 | 7.60 | 7.62 | 7.44 | 7.54 | -0.40% | 16,747,148 |
| 2026-08-26 | 7.54 | 7.67 | 7.54 | 7.57 | +0.46% | 22,099,748 |
| 2026-08-25 | 7.57 | 7.62 | 7.53 | 7.54 | -0.26% | 16,475,932 |
| 2026-08-24 | 7.55 | 7.59 | 7.47 | 7.55 | -0.07% | 30,197,596 |
| 2026-08-21 | 7.50 | 7.58 | 7.42 | 7.56 | +1.07% | 23,438,033 |
| 2026-08-20 | 7.45 | 7.50 | 7.38 | 7.48 | +0.74% | 21,142,854 |
| 2026-08-19 | 7.34 | 7.45 | 7.33 | 7.42 | +1.09% | 24,073,480 |
| 2026-08-18 | 7.31 | 7.37 | 7.21 | 7.34 | +0.62% | 18,956,193 |
| 2026-08-17 | 7.35 | 7.35 | 7.25 | 7.30 | +0.76% | 11,355,692 |
| 2026-08-14 | 7.29 | 7.32 | 7.21 | 7.25 | -0.69% | 14,562,066 |
| 2026-08-13 | 7.25 | 7.33 | 7.21 | 7.29 | +0.55% | 23,759,852 |
| 2026-08-12 | 7.21 | 7.32 | 7.20 | 7.25 | -0.68% | 17,095,529 |
| 2026-08-11 | 7.31 | 7.33 | 7.17 | 7.30 | -0.14% | 31,929,914 |
| 2026-08-10 | 7.38 | 7.38 | 7.20 | 7.32 | +0.97% | 15,807,652 |
| 2026-08-07 | 7.29 | 7.29 | 7.13 | 7.25 | -0.62% | 24,433,785 |
| 2026-08-06 | 7.33 | 7.33 | 7.20 | 7.29 | -0.61% | 30,151,152 |
| 2026-08-05 | 7.38 | 7.42 | 7.28 | 7.33 | -0.68% | 23,823,119 |
| 2026-08-04 | 7.50 | 7.63 | 7.34 | 7.38 | -2.70% | 30,572,668 |
| 2026-08-03 | 7.50 | 7.64 | 7.48 | 7.59 | +0.40% | 27,043,045 |
| 2026-07-31 | 7.65 | 7.65 | 7.41 | 7.56 | -1.43% | 43,155,707 |
| 2026-07-30 | 7.57 | 7.68 | 7.55 | 7.67 | +1.32% | 33,934,367 |
| 2026-07-29 | 7.50 | 7.58 | 7.44 | 7.57 | +0.93% | 32,760,061 |
| 2026-07-28 | 7.42 | 7.51 | 7.36 | 7.50 | +1.08% | 32,564,828 |
| 2026-07-27 | 7.34 | 7.42 | 7.32 | 7.42 | +1.09% | 28,358,986 |
| 2026-07-24 | 7.26 | 7.35 | 7.23 | 7.34 | +0.82% | 19,343,105 |
| 2026-07-23 | 7.28 | 7.32 | 7.18 | 7.28 | +1.25% | 20,556,629 |
| 2026-07-22 | 7.15 | 7.20 | 7.13 | 7.19 | +0.56% | 18,916,967 |
| 2026-07-21 | 7.25 | 7.29 | 7.12 | 7.15 | -1.11% | 23,451,492 |
| 2026-07-20 | 6.99 | 7.28 | 6.96 | 7.23 | +3.73% | 41,825,719 |
| 2026-07-17 | 6.89 | 6.99 | 6.83 | 6.97 | +1.16% | 17,967,217 |
| 2026-07-16 | 6.96 | 7.01 | 6.85 | 6.89 | -0.14% | 24,703,893 |
| 2026-07-15 | 6.91 | 6.96 | 6.87 | 6.90 | -0.58% | 20,870,900 |
| 2026-07-14 | 6.88 | 6.96 | 6.82 | 6.94 | +0.29% | 18,630,510 |
| 2026-07-13 | 6.83 | 6.98 | 6.79 | 6.92 | +1.32% | 18,394,404 |
| 2026-07-10 | 6.85 | 6.91 | 6.73 | 6.83 | +0.89% | 16,545,617 |
| 2026-07-09 | 6.86 | 6.88 | 6.75 | 6.77 | -1.74% | 38,670,098 |
| 2026-07-08 | 6.62 | 6.91 | 6.61 | 6.89 | +4.08% | 34,006,176 |
| 2026-07-07 | 6.68 | 6.68 | 6.58 | 6.62 | -0.15% | 18,018,705 |
| 2026-07-06 | 6.61 | 6.71 | 6.52 | 6.63 | +0.30% | 29,886,832 |
| 2026-07-03 | 6.55 | 6.70 | 6.55 | 6.61 | +0.92% | 34,325,070 |
| 2026-07-02 | 6.49 | 6.73 | 6.49 | 6.55 | -2.82% | 38,639,062 |
| 2026-06-30 | 6.83 | 6.90 | 6.63 | 6.74 | -2.46% | 42,210,727 |
| 2026-06-29 | 6.95 | 6.98 | 6.84 | 6.91 | -0.86% | 29,652,064 |
| 2026-06-26 | 6.90 | 6.98 | 6.81 | 6.97 | +0.87% | 28,943,451 |
| 2026-06-25 | 7.23 | 7.23 | 6.89 | 6.91 | -2.68% | 32,321,394 |
| 2026-06-24 | 7.30 | 7.36 | 7.06 | 7.10 | -2.34% | 39,157,328 |
| 2026-06-23 | 7.25 | 7.37 | 7.23 | 7.27 | +0.28% | 35,622,863 |
| 2026-06-22 | 7.26 | 7.31 | 7.14 | 7.25 | -0.41% | 37,999,957 |
| 2026-06-18 | 7.36 | 7.42 | 7.21 | 7.28 | -2.02% | 42,026,379 |
| 2026-06-17 | 7.63 | 7.68 | 7.41 | 7.43 | -2.62% | 22,471,750 |
| 2026-06-16 | 7.54 | 7.64 | 7.54 | 7.63 | +0.39% | 28,054,680 |
| 2026-06-15 | 7.72 | 7.83 | 7.58 | 7.60 | -1.55% | 32,535,619 |
| 2026-06-12 | 7.48 | 7.72 | 7.48 | 7.72 | +3.21% | 52,605,031 |
| 2026-06-11 | 7.49 | 7.56 | 7.46 | 7.48 | -0.13% | 24,241,170 |
| 2026-06-10 | 7.39 | 7.60 | 7.39 | 7.49 | +0.00% | 36,470,633 |
| 2026-06-09 | 7.43 | 7.56 | 7.41 | 7.49 | +0.81% | 35,872,973 |
| 2026-06-08 | 7.36 | 7.52 | 7.34 | 7.43 | +0.00% | 29,699,738 |
| 2026-06-05 | 7.37 | 7.44 | 7.36 | 7.43 | +0.81% | 36,014,578 |
| 2026-06-04 | 7.42 | 7.45 | 7.34 | 7.37 | -0.67% | 28,282,150 |
| 2026-06-03 | 7.50 | 7.53 | 7.36 | 7.42 | -1.20% | 18,634,930 |
| 2026-06-02 | 7.31 | 7.53 | 7.31 | 7.51 | +1.76% | 45,641,793 |
| 2026-06-01 | 7.20 | 7.42 | 7.20 | 7.38 | +1.10% | 46,114,578 |
| 2026-05-29 | 7.00 | 7.30 | 7.00 | 7.30 | +3.25% | 80,574,875 |
| 2026-05-28 | 7.12 | 7.13 | 7.02 | 7.07 | -0.84% | 22,441,510 |
| 2026-05-27 | 7.15 | 7.20 | 7.09 | 7.13 | -0.56% | 30,664,301 |
| 2026-05-26 | 7.10 | 7.23 | 7.10 | 7.17 | +0.00% | 22,709,910 |
| 2026-05-22 | 7.20 | 7.27 | 7.15 | 7.17 | -0.14% | 16,134,250 |
| 2026-05-21 | 7.19 | 7.23 | 7.18 | 7.18 | -0.14% | 20,049,439 |
| 2026-05-20 | 7.23 | 7.30 | 7.18 | 7.19 | -1.24% | 20,900,141 |
| 2026-05-19 | 7.20 | 7.34 | 7.20 | 7.28 | +0.41% | 20,141,020 |
| 2026-05-18 | 7.27 | 7.29 | 7.18 | 7.25 | -0.55% | 15,974,570 |
| 2026-05-15 | 7.33 | 7.35 | 7.26 | 7.29 | -0.95% | 15,741,500 |
| 2026-05-14 | 7.30 | 7.41 | 7.29 | 7.36 | +0.82% | 20,034,400 |
| 2026-05-13 | 7.27 | 7.32 | 7.21 | 7.30 | -0.14% | 26,449,170 |
| 2026-05-12 | 7.20 | 7.33 | 7.20 | 7.31 | +0.55% | 24,635,221 |
| 2026-05-11 | 7.23 | 7.28 | 7.10 | 7.27 | +0.55% | 24,995,131 |
| 2026-05-08 | 7.27 | 7.27 | 7.18 | 7.23 | -0.55% | 23,837,221 |
| 2026-05-07 | 7.24 | 7.29 | 7.20 | 7.27 | +0.41% | 28,475,779 |
| 2026-05-06 | 7.22 | 7.24 | 7.14 | 7.24 | +0.84% | 30,834,410 |
| 2026-05-05 | 7.07 | 7.19 | 7.02 | 7.18 | +0.84% | 12,361,290 |
| 2026-05-04 | 7.15 | 7.24 | 7.08 | 7.12 | -0.42% | 39,696,160 |
| 2026-04-30 | 7.39 | 7.39 | 7.00 | 7.15 | -2.72% | 110,349,102 |
| 2026-04-29 | 7.32 | 7.37 | 7.26 | 7.35 | +0.41% | 43,033,672 |
| 2026-04-28 | 7.36 | 7.36 | 7.25 | 7.32 | -0.54% | 24,573,141 |
| 2026-04-27 | 7.40 | 7.46 | 7.34 | 7.36 | -0.54% | 20,546,340 |
| 2026-04-24 | 7.37 | 7.44 | 7.28 | 7.40 | +0.95% | 20,266,850 |
| 2026-04-23 | 7.23 | 7.35 | 7.21 | 7.33 | +1.38% | 18,568,180 |
| 2026-04-22 | 7.31 | 7.32 | 7.23 | 7.23 | -1.09% | 18,000,949 |
| 2026-04-21 | 7.25 | 7.31 | 7.21 | 7.31 | +0.83% | 12,172,170 |
| 2026-04-20 | 7.18 | 7.27 | 7.15 | 7.25 | +1.12% | 28,296,570 |
| 2026-04-17 | 7.14 | 7.18 | 7.08 | 7.17 | +0.42% | 16,188,720 |
| 2026-04-16 | 7.13 | 7.18 | 7.12 | 7.14 | +0.00% | 13,740,010 |
| 2026-04-15 | 7.17 | 7.19 | 7.12 | 7.14 | -0.14% | 17,331,061 |
| 2026-04-14 | 7.08 | 7.16 | 7.08 | 7.15 | +0.70% | 11,516,080 |
| 2026-04-13 | 7.10 | 7.15 | 7.03 | 7.10 | +0.00% | 21,395,180 |
| 2026-04-10 | 7.11 | 7.15 | 7.08 | 7.10 | -0.14% | 23,560,689 |
| 2026-04-09 | 7.12 | 7.18 | 7.06 | 7.11 | -0.56% | 20,055,689 |
| 2026-04-08 | 7.20 | 7.25 | 7.09 | 7.15 | -0.69% | 32,028,590 |
| 2026-04-02 | 7.05 | 7.20 | 7.05 | 7.20 | +1.12% | 23,577,920 |
| 2026-04-01 | 7.08 | 7.15 | 7.04 | 7.12 | +1.14% | 24,913,000 |
| 2026-03-31 | 6.98 | 7.06 | 6.91 | 7.04 | +0.28% | 34,523,359 |
| 2026-03-30 | 6.84 | 7.03 | 6.84 | 7.02 | +1.01% | 23,389,311 |
| 2026-03-27 | 6.93 | 6.98 | 6.89 | 6.95 | +0.29% | 28,239,740 |
| 2026-03-26 | 6.98 | 7.08 | 6.89 | 6.93 | -0.57% | 25,666,170 |
| 2026-03-25 | 6.83 | 6.98 | 6.80 | 6.97 | +1.90% | 30,923,840 |
| 2026-03-24 | 6.74 | 6.85 | 6.71 | 6.84 | +2.40% | 27,096,100 |
| 2026-03-23 | 6.83 | 6.85 | 6.63 | 6.68 | -3.47% | 35,208,406 |
| 2026-03-20 | 6.93 | 6.93 | 6.87 | 6.92 | +0.29% | 27,597,150 |
| 2026-03-19 | 6.86 | 6.92 | 6.81 | 6.90 | +0.58% | 10,124,580 |
| 2026-03-18 | 6.82 | 6.91 | 6.82 | 6.86 | +0.15% | 9,378,660 |
| 2026-03-17 | 6.84 | 6.93 | 6.83 | 6.85 | +0.29% | 16,168,810 |
| 2026-03-16 | 6.79 | 6.83 | 6.71 | 6.83 | +0.59% | 21,284,260 |
| 2026-03-13 | 6.77 | 6.82 | 6.73 | 6.79 | -0.59% | 18,466,250 |
| 2026-03-12 | 6.79 | 6.85 | 6.74 | 6.83 | +0.59% | 13,718,090 |
| 2026-03-11 | 6.76 | 6.84 | 6.76 | 6.79 | +0.44% | 18,231,131 |
| 2026-03-10 | 6.80 | 6.80 | 6.72 | 6.76 | +0.60% | 16,330,810 |
| 2026-03-09 | 6.70 | 6.77 | 6.66 | 6.72 | -0.74% | 15,393,740 |
| 2026-03-06 | 6.74 | 6.80 | 6.72 | 6.77 | +0.45% | 17,544,939 |
| 2026-03-05 | 6.66 | 6.82 | 6.66 | 6.74 | +1.66% | 20,471,240 |
| 2026-03-04 | 6.68 | 6.72 | 6.57 | 6.63 | -2.50% | 31,654,721 |
| 2026-03-03 | 6.72 | 6.88 | 6.70 | 6.80 | +1.19% | 22,911,641 |
| 2026-03-02 | 6.82 | 6.84 | 6.67 | 6.72 | -2.04% | 30,155,359 |
| 2026-02-27 | 6.93 | 6.93 | 6.81 | 6.86 | -1.01% | 27,339,131 |
| 2026-02-26 | 6.96 | 7.00 | 6.92 | 6.93 | -0.29% | 25,006,119 |
| 2026-02-25 | 6.98 | 7.05 | 6.93 | 6.95 | -0.43% | 20,684,830 |
| 2026-02-24 | 6.93 | 7.02 | 6.93 | 6.98 | -1.41% | 18,227,279 |
| 2026-02-23 | 6.95 | 7.09 | 6.95 | 7.08 | +2.02% | 18,314,660 |
| 2026-02-20 | 6.90 | 7.01 | 6.82 | 6.94 | +0.58% | 14,415,280 |
| 2026-02-16 | 6.90 | 6.96 | 6.82 | 6.90 | -0.14% | 2,941,710 |
| 2026-02-13 | 6.99 | 6.99 | 6.89 | 6.91 | -0.86% | 15,872,110 |
| 2026-02-12 | 6.98 | 7.05 | 6.95 | 6.97 | -0.71% | 19,886,400 |
| 2026-02-11 | 7.03 | 7.04 | 6.97 | 7.02 | -0.14% | 20,178,619 |
| 2026-02-10 | 6.93 | 7.04 | 6.93 | 7.03 | +0.72% | 16,219,370 |
| 2026-02-09 | 6.92 | 7.03 | 6.91 | 6.98 | +0.87% | 26,007,119 |
| 2026-02-06 | 6.78 | 6.95 | 6.78 | 6.92 | +0.73% | 25,484,539 |
| 2026-02-05 | 6.75 | 6.91 | 6.75 | 6.87 | +1.48% | 25,176,439 |
| 2026-02-04 | 6.73 | 6.83 | 6.68 | 6.77 | +1.65% | 17,158,881 |
| 2026-02-03 | 6.66 | 6.75 | 6.65 | 6.66 | +0.00% | 23,722,920 |
| 2026-02-02 | 6.69 | 6.74 | 6.61 | 6.66 | -0.89% | 23,691,061 |
| 2026-01-30 | 6.84 | 6.90 | 6.71 | 6.72 | -2.47% | 65,101,180 |
| 2026-01-29 | 6.72 | 6.92 | 6.72 | 6.89 | +1.47% | 37,796,488 |
| 2026-01-28 | 6.63 | 6.80 | 6.63 | 6.79 | +2.26% | 47,667,832 |
| 2026-01-27 | 6.56 | 6.71 | 6.56 | 6.64 | +1.37% | 37,344,160 |
| 2026-01-26 | 6.50 | 6.62 | 6.45 | 6.55 | +0.61% | 26,018,840 |
| 2026-01-23 | 6.54 | 6.61 | 6.50 | 6.51 | -0.46% | 19,064,801 |
| 2026-01-22 | 6.55 | 6.62 | 6.54 | 6.54 | -0.15% | 15,807,040 |
| 2026-01-21 | 6.53 | 6.60 | 6.51 | 6.55 | -0.30% | 21,447,199 |
| 2026-01-20 | 6.57 | 6.62 | 6.54 | 6.57 | -0.45% | 18,885,311 |
| 2026-01-19 | 6.58 | 6.65 | 6.53 | 6.60 | -0.30% | 17,308,570 |
| 2026-01-16 | 6.61 | 6.68 | 6.59 | 6.62 | -0.30% | 21,328,400 |
| 2026-01-15 | 6.56 | 6.68 | 6.54 | 6.64 | +0.91% | 27,064,570 |
| 2026-01-14 | 6.58 | 6.59 | 6.51 | 6.58 | +0.00% | 16,958,609 |
| 2026-01-13 | 6.54 | 6.61 | 6.54 | 6.58 | +0.61% | 26,142,260 |
| 2026-01-12 | 6.43 | 6.55 | 6.38 | 6.54 | +1.87% | 20,657,869 |
| 2026-01-09 | 6.40 | 6.46 | 6.40 | 6.42 | +0.31% | 17,132,930 |
| 2026-01-08 | 6.43 | 6.45 | 6.37 | 6.40 | -0.93% | 18,873,350 |
| 2026-01-07 | 6.50 | 6.53 | 6.43 | 6.46 | -0.62% | 22,091,449 |
| 2026-01-06 | 6.51 | 6.55 | 6.47 | 6.50 | +0.00% | 28,965,230 |
| 2026-01-05 | 6.54 | 6.55 | 6.46 | 6.50 | -0.91% | 28,024,039 |
| 2026-01-02 | 6.45 | 6.57 | 6.42 | 6.56 | +1.71% | 11,686,570 |
| 2025-12-31 | 6.48 | 6.49 | 6.41 | 6.45 | -0.62% | 18,591,311 |
| 2025-12-30 | 6.42 | 6.52 | 6.37 | 6.49 | +1.56% | 31,763,160 |
| 2025-12-29 | 6.46 | 6.49 | 6.35 | 6.39 | -0.16% | 34,477,992 |
| 2025-12-24 | 6.45 | 6.45 | 6.36 | 6.40 | -0.31% | 21,286,369 |
| 2025-12-23 | 6.50 | 6.51 | 6.37 | 6.42 | -0.62% | 38,291,594 |
| 2025-12-22 | 6.55 | 6.55 | 6.44 | 6.46 | -0.77% | 26,540,289 |
| 2025-12-19 | 6.54 | 6.54 | 6.48 | 6.51 | +0.15% | 37,970,793 |
| 2025-12-18 | 6.48 | 6.53 | 6.45 | 6.50 | +0.15% | 32,213,039 |
| 2025-12-17 | 6.53 | 6.57 | 6.43 | 6.49 | -3.13% | 39,612,832 |
| 2025-12-16 | 6.83 | 6.90 | 6.68 | 6.70 | -1.76% | 50,971,969 |
| 2025-12-15 | 7.11 | 7.11 | 6.81 | 6.82 | -4.21% | 78,596,572 |
| 2025-12-12 | 7.03 | 7.12 | 7.00 | 7.12 | +1.71% | 56,460,157 |
| 2025-12-11 | 7.02 | 7.07 | 6.98 | 7.00 | -0.14% | 23,392,377 |
| 2025-12-10 | 7.11 | 7.11 | 6.97 | 7.01 | -0.71% | 40,037,067 |
| 2025-12-09 | 7.11 | 7.13 | 7.05 | 7.06 | -0.70% | 25,864,634 |
| 2025-12-08 | 7.22 | 7.22 | 7.11 | 7.11 | -1.25% | 24,132,601 |
| 2025-12-05 | 7.12 | 7.20 | 7.07 | 7.20 | +1.41% | 22,308,832 |
| 2025-12-04 | 7.12 | 7.13 | 7.06 | 7.10 | +0.42% | 20,431,611 |
| 2025-12-03 | 7.15 | 7.15 | 7.06 | 7.07 | -0.84% | 22,303,687 |
| 2025-12-02 | 7.14 | 7.18 | 7.09 | 7.13 | -0.14% | 31,013,715 |
| 2025-12-01 | 7.17 | 7.24 | 7.06 | 7.14 | +0.00% | 26,045,795 |
| 2025-11-28 | 7.25 | 7.27 | 7.13 | 7.14 | -1.38% | 14,085,542 |
| 2025-11-27 | 7.24 | 7.30 | 7.19 | 7.24 | +0.00% | 17,197,348 |
| 2025-11-26 | 7.25 | 7.32 | 7.22 | 7.24 | -0.14% | 16,059,541 |
| 2025-11-25 | 7.20 | 7.26 | 7.14 | 7.25 | +0.97% | 20,928,887 |
| 2025-11-24 | 7.12 | 7.19 | 7.12 | 7.18 | +0.84% | 38,809,384 |
| 2025-11-21 | 7.15 | 7.23 | 7.12 | 7.12 | -1.39% | 22,589,054 |
| 2025-11-20 | 7.11 | 7.27 | 7.11 | 7.22 | +1.12% | 18,930,440 |
| 2025-11-19 | 7.10 | 7.21 | 7.10 | 7.14 | +0.42% | 14,965,420 |
| 2025-11-18 | 7.22 | 7.22 | 7.09 | 7.11 | -1.80% | 22,247,943 |
| 2025-11-17 | 7.29 | 7.31 | 7.20 | 7.24 | -0.69% | 25,728,674 |
| 2025-11-14 | 7.30 | 7.34 | 7.26 | 7.29 | -0.14% | 19,609,299 |
| 2025-11-13 | 7.30 | 7.35 | 7.26 | 7.30 | +0.00% | 34,005,229 |
| 2025-11-12 | 7.21 | 7.32 | 7.21 | 7.30 | +1.25% | 30,909,759 |
| 2025-11-11 | 7.17 | 7.22 | 7.16 | 7.21 | +0.70% | 14,096,214 |
| 2025-11-10 | 7.14 | 7.18 | 7.10 | 7.16 | +0.28% | 25,176,453 |
| 2025-11-07 | 7.12 | 7.15 | 7.08 | 7.14 | +0.28% | 18,187,741 |
| 2025-11-06 | 7.09 | 7.14 | 7.05 | 7.12 | +0.42% | 28,314,341 |
| 2025-11-05 | 7.07 | 7.11 | 7.03 | 7.09 | +0.42% | 33,285,378 |
| 2025-11-04 | 6.96 | 7.10 | 6.96 | 7.06 | +1.00% | 47,751,252 |
| 2025-11-03 | 6.96 | 6.99 | 6.90 | 6.99 | +1.30% | 19,617,021 |
| 2025-10-31 | 6.93 | 7.00 | 6.89 | 6.90 | +0.44% | 40,046,278 |
| 2025-10-30 | 6.98 | 6.98 | 6.82 | 6.87 | -1.15% | 38,894,976 |
| 2025-10-28 | 6.98 | 6.98 | 6.90 | 6.95 | +0.29% | 17,347,454 |
| 2025-10-27 | 6.95 | 6.98 | 6.86 | 6.93 | +0.14% | 27,043,989 |
| 2025-10-24 | 6.93 | 6.95 | 6.87 | 6.92 | +0.00% | 27,649,564 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+5.50%). Worst month: Dec (-9.66%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Bank of Communications Co Ltd's (3328.HK) latest close?
8.60 on 2026-10-30, from the Closelook data lake's daily price record.
What is 3328.HK's 52-week high and low?
8.70 high and 6.35 low over the trailing 52 weeks, as of 2026-10-30.
What is Bank of Communications Co Ltd's strongest and weakest month historically?
Historically, 3328.HK's strongest calendar month has been Oct (average +5.50%) and its weakest Dec (average -9.66%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 3328.HK?
Uptrend stack intact: Trades +5.7% vs the 50-day and +17.5% vs the 200-day average, 1.1% below the 52-week high and +35.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 3328.HK above its 50-day and 200-day moving averages?
Bank of Communications Co Ltd trades 5.7% above its 50-day and 17.5% above its 200-day moving average (2.4% above its 20-day). As of 2026-10-30.