Bank of China Limited (3988.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:13AM HKT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 3.810 | 3.870 | 3.810 | 3.850 | 3.850 | 66,319,990 |
| 25 June 2024 | 3.850 | 3.890 | 3.810 | 3.840 | 3.840 | 171,820,632 |
| 24 June 2024 | 3.790 | 3.840 | 3.720 | 3.840 | 3.840 | 269,958,609 |
| 21 June 2024 | 3.850 | 3.870 | 3.780 | 3.800 | 3.800 | 330,663,248 |
| 20 June 2024 | 3.910 | 3.970 | 3.850 | 3.890 | 3.890 | 295,524,718 |
| 19 June 2024 | 3.820 | 3.940 | 3.810 | 3.920 | 3.920 | 538,298,521 |
| 18 June 2024 | 3.790 | 3.820 | 3.770 | 3.800 | 3.800 | 305,152,734 |
| 17 June 2024 | 3.740 | 3.820 | 3.690 | 3.780 | 3.780 | 286,832,896 |
| 14 June 2024 | 3.700 | 3.790 | 3.680 | 3.740 | 3.740 | 352,451,703 |
| 13 June 2024 | 3.730 | 3.740 | 3.690 | 3.730 | 3.730 | 188,106,475 |
| 12 June 2024 | 3.710 | 3.720 | 3.630 | 3.700 | 3.700 | 364,596,682 |
| 11 June 2024 | 3.780 | 3.780 | 3.700 | 3.720 | 3.720 | 401,527,502 |
| 07 June 2024 | 3.760 | 3.820 | 3.760 | 3.790 | 3.790 | 330,540,027 |
| 06 June 2024 | 3.770 | 3.790 | 3.730 | 3.760 | 3.760 | 193,636,075 |
| 05 June 2024 | 3.730 | 3.830 | 3.710 | 3.740 | 3.740 | 486,469,244 |
| 04 June 2024 | 3.740 | 3.750 | 3.680 | 3.720 | 3.720 | 411,747,747 |
| 03 June 2024 | 3.740 | 3.770 | 3.700 | 3.730 | 3.730 | 346,854,698 |
| 31 May 2024 | 3.730 | 3.800 | 3.670 | 3.700 | 3.700 | 753,107,819 |
| 30 May 2024 | 3.760 | 3.800 | 3.680 | 3.710 | 3.710 | 562,069,757 |
| 29 May 2024 | 3.860 | 3.870 | 3.760 | 3.780 | 3.780 | 413,879,717 |
| 28 May 2024 | 3.860 | 3.910 | 3.840 | 3.860 | 3.860 | 240,647,343 |
| 27 May 2024 | 3.900 | 3.960 | 3.850 | 3.870 | 3.870 | 352,405,886 |
| 24 May 2024 | 3.900 | 3.940 | 3.870 | 3.890 | 3.890 | 294,747,915 |
| 23 May 2024 | 3.950 | 3.950 | 3.840 | 3.910 | 3.910 | 668,061,833 |
| 22 May 2024 | 3.980 | 3.990 | 3.940 | 3.960 | 3.960 | 467,549,989 |
| 21 May 2024 | 3.910 | 3.980 | 3.890 | 3.960 | 3.960 | 680,695,215 |
| 20 May 2024 | 3.860 | 3.950 | 3.840 | 3.920 | 3.920 | 522,795,089 |
| 17 May 2024 | 3.860 | 3.920 | 3.830 | 3.860 | 3.860 | 777,622,826 |
| 16 May 2024 | 3.710 | 3.880 | 3.700 | 3.870 | 3.870 | 1,375,154,217 |
| 14 May 2024 | 3.730 | 3.750 | 3.680 | 3.690 | 3.690 | 447,494,401 |
| 13 May 2024 | 3.740 | 3.750 | 3.710 | 3.730 | 3.730 | 575,793,709 |
| 10 May 2024 | 3.640 | 3.750 | 3.630 | 3.740 | 3.740 | 1,040,028,520 |
| 09 May 2024 | 3.590 | 3.620 | 3.570 | 3.620 | 3.620 | 383,623,815 |
| 08 May 2024 | 3.580 | 3.600 | 3.570 | 3.580 | 3.580 | 322,835,013 |
| 07 May 2024 | 3.550 | 3.590 | 3.530 | 3.570 | 3.570 | 448,013,942 |
| 06 May 2024 | 3.500 | 3.550 | 3.480 | 3.550 | 3.550 | 585,067,520 |
| 03 May 2024 | 3.500 | 3.530 | 3.460 | 3.490 | 3.490 | 270,753,531 |
| 02 May 2024 | 3.520 | 3.530 | 3.450 | 3.480 | 3.480 | 307,857,909 |
| 30 Apr 2024 | 3.590 | 3.590 | 3.480 | 3.530 | 3.530 | 806,256,132 |
| 29 Apr 2024 | 3.450 | 3.640 | 3.430 | 3.630 | 3.630 | 1,247,733,786 |
| 26 Apr 2024 | 3.480 | 3.520 | 3.450 | 3.460 | 3.460 | 713,198,136 |
| 25 Apr 2024 | 3.460 | 3.510 | 3.450 | 3.490 | 3.490 | 644,343,023 |
| 24 Apr 2024 | 3.430 | 3.470 | 3.410 | 3.460 | 3.460 | 729,376,194 |
| 23 Apr 2024 | 3.400 | 3.450 | 3.390 | 3.440 | 3.440 | 654,368,697 |
| 22 Apr 2024 | 3.380 | 3.420 | 3.370 | 3.400 | 3.400 | 579,356,799 |
| 19 Apr 2024 | 3.330 | 3.380 | 3.280 | 3.360 | 3.360 | 775,998,969 |
| 18 Apr 2024 | 3.270 | 3.360 | 3.260 | 3.350 | 3.350 | 584,642,562 |
| 17 Apr 2024 | 3.230 | 3.290 | 3.220 | 3.280 | 3.280 | 281,313,758 |
| 16 Apr 2024 | 3.240 | 3.270 | 3.220 | 3.240 | 3.240 | 393,630,674 |
| 15 Apr 2024 | 3.250 | 3.290 | 3.240 | 3.260 | 3.260 | 428,977,513 |
| 12 Apr 2024 | 3.310 | 3.340 | 3.270 | 3.270 | 3.270 | 352,185,666 |
| 11 Apr 2024 | 3.300 | 3.340 | 3.280 | 3.320 | 3.320 | 368,707,980 |
| 10 Apr 2024 | 3.300 | 3.330 | 3.290 | 3.330 | 3.330 | 365,490,510 |
| 09 Apr 2024 | 3.290 | 3.320 | 3.270 | 3.280 | 3.280 | 322,977,753 |
| 08 Apr 2024 | 3.230 | 3.300 | 3.210 | 3.270 | 3.270 | 329,040,634 |
| 05 Apr 2024 | 3.250 | 3.270 | 3.200 | 3.240 | 3.240 | 211,627,153 |
| 03 Apr 2024 | 3.270 | 3.290 | 3.240 | 3.250 | 3.250 | 325,547,046 |
| 02 Apr 2024 | 3.240 | 3.300 | 3.240 | 3.290 | 3.290 | 381,415,840 |
| 28 Mar 2024 | 3.260 | 3.270 | 3.190 | 3.230 | 3.230 | 343,566,911 |
| 27 Mar 2024 | 3.260 | 3.280 | 3.220 | 3.250 | 3.250 | 345,087,319 |
| 26 Mar 2024 | 3.260 | 3.290 | 3.240 | 3.260 | 3.260 | 363,007,587 |
| 25 Mar 2024 | 3.250 | 3.270 | 3.220 | 3.240 | 3.240 | 310,076,715 |
| 22 Mar 2024 | 3.280 | 3.300 | 3.250 | 3.260 | 3.260 | 433,023,943 |
| 21 Mar 2024 | 3.230 | 3.300 | 3.220 | 3.290 | 3.290 | 595,608,333 |
| 20 Mar 2024 | 3.180 | 3.240 | 3.170 | 3.210 | 3.210 | 408,820,828 |
| 19 Mar 2024 | 3.190 | 3.220 | 3.160 | 3.180 | 3.180 | 383,225,561 |
| 18 Mar 2024 | 3.200 | 3.220 | 3.180 | 3.200 | 3.200 | 253,103,345 |
| 15 Mar 2024 | 3.200 | 3.220 | 3.180 | 3.210 | 3.210 | 373,399,073 |
| 14 Mar 2024 | 3.200 | 3.230 | 3.180 | 3.220 | 3.220 | 284,661,762 |
| 13 Mar 2024 | 3.220 | 3.240 | 3.200 | 3.200 | 3.200 | 367,063,964 |
| 12 Mar 2024 | 3.200 | 3.250 | 3.190 | 3.230 | 3.230 | 643,179,463 |
| 11 Mar 2024 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 376,929,676 |
| 08 Mar 2024 | 3.130 | 3.190 | 3.120 | 3.170 | 3.170 | 536,072,786 |
| 07 Mar 2024 | 3.110 | 3.140 | 3.100 | 3.110 | 3.110 | 361,127,955 |
| 06 Mar 2024 | 3.050 | 3.100 | 3.040 | 3.100 | 3.100 | 279,276,158 |
| 05 Mar 2024 | 3.060 | 3.090 | 3.040 | 3.050 | 3.050 | 247,964,817 |
| 04 Mar 2024 | 3.090 | 3.090 | 3.050 | 3.080 | 3.080 | 194,353,920 |
| 01 Mar 2024 | 3.070 | 3.120 | 3.050 | 3.080 | 3.080 | 304,227,791 |
| 29 Feb 2024 | 3.080 | 3.120 | 3.080 | 3.080 | 3.080 | 266,734,285 |
| 28 Feb 2024 | 3.120 | 3.130 | 3.080 | 3.090 | 3.090 | 250,512,154 |
| 27 Feb 2024 | 3.110 | 3.130 | 3.070 | 3.130 | 3.130 | 241,940,898 |
| 26 Feb 2024 | 3.150 | 3.160 | 3.100 | 3.110 | 3.110 | 260,504,677 |
| 23 Feb 2024 | 3.140 | 3.190 | 3.140 | 3.160 | 3.160 | 341,043,834 |
| 22 Feb 2024 | 3.110 | 3.150 | 3.100 | 3.150 | 3.150 | 261,638,941 |
| 21 Feb 2024 | 3.080 | 3.160 | 3.070 | 3.120 | 3.120 | 541,368,650 |
| 20 Feb 2024 | 3.030 | 3.070 | 3.020 | 3.070 | 3.070 | 228,004,085 |
| 19 Feb 2024 | 3.010 | 3.060 | 2.990 | 3.030 | 3.030 | 312,450,872 |
| 16 Feb 2024 | 2.990 | 3.030 | 2.980 | 3.010 | 3.010 | 223,410,386 |
| 15 Feb 2024 | 2.950 | 2.990 | 2.950 | 2.990 | 2.990 | 84,312,909 |
| 14 Feb 2024 | 2.920 | 2.970 | 2.900 | 2.960 | 2.960 | 109,939,313 |
| 09 Feb 2024 | 2.930 | 2.940 | 2.910 | 2.940 | 2.940 | 74,162,828 |
| 08 Feb 2024 | 3.000 | 3.020 | 2.940 | 2.950 | 2.950 | 186,638,164 |
| 07 Feb 2024 | 3.020 | 3.040 | 2.990 | 3.010 | 3.010 | 362,912,235 |
| 06 Feb 2024 | 2.910 | 3.020 | 2.900 | 3.020 | 3.020 | 420,848,022 |
| 05 Feb 2024 | 2.890 | 2.930 | 2.880 | 2.910 | 2.910 | 230,881,935 |
| 02 Feb 2024 | 2.940 | 2.960 | 2.890 | 2.910 | 2.910 | 244,576,741 |
| 01 Feb 2024 | 2.940 | 2.970 | 2.890 | 2.930 | 2.930 | 317,631,002 |
| 31 Jan 2024 | 2.950 | 2.960 | 2.920 | 2.940 | 2.940 | 204,573,464 |
| 30 Jan 2024 | 2.970 | 2.980 | 2.930 | 2.950 | 2.950 | 235,323,821 |
| 29 Jan 2024 | 2.970 | 3.010 | 2.970 | 2.990 | 2.990 | 269,397,021 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.