Bank of China Limited (BACHF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.4600

+0.0180

(+4.07%)

At close: 03:46PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.4600	0.4600	0.4500	0.4600	0.4600	2,500
30 Apr 2024	0.4600	0.4600	0.4400	0.4400	0.4400	1,000
29 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	10,400
26 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
25 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
24 Apr 2024	0.4600	0.4600	0.4500	0.4500	0.4500	59,100
23 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	14,000
22 Apr 2024	0.4200	0.4300	0.4200	0.4300	0.4300	66,400
19 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
18 Apr 2024	0.4300	0.4300	0.4100	0.4100	0.4100	21,000
17 Apr 2024	0.4100	0.4200	0.4100	0.4200	0.4200	1,000,000
16 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
15 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
12 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
11 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
10 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
09 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,700
08 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
05 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
04 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,500
03 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
02 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
01 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	600
28 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
27 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
26 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	15,000
25 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
22 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
21 Mar 2024	0.4200	0.4200	0.4100	0.4100	0.4100	25,100
20 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	100
19 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
18 Mar 2024	0.4000	0.4100	0.4000	0.4100	0.4100	5,600
15 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,500
14 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
13 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	100,000
12 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
11 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
08 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
07 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	11,000
06 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
05 Mar 2024	0.3900	0.3900	0.3700	0.3700	0.3700	8,400
04 Mar 2024	0.4100	0.4100	0.3900	0.3900	0.3900	600
01 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
29 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
28 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	200
27 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
26 Feb 2024	0.4100	0.4100	0.3900	0.3900	0.3900	600
23 Feb 2024	0.4300	0.4300	0.4100	0.4100	0.4100	1,500
22 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
21 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	300
20 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
16 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
15 Feb 2024	0.4000	0.4000	0.3800	0.3800	0.3800	6,700
14 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,100
13 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
12 Feb 2024	0.3600	0.3900	0.3600	0.3900	0.3900	600
09 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
08 Feb 2024	0.3900	0.3900	0.3800	0.3800	0.3800	1,200
07 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	67,500
06 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
05 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
02 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
01 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
31 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	201,300
30 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
29 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
26 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
25 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
24 Jan 2024	0.3700	0.3700	0.3500	0.3500	0.3500	13,300
23 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	300
22 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
19 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,100
18 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	191,200
17 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	200
16 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
12 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	100
11 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
10 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
09 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
08 Jan 2024	0.3900	0.3900	0.3600	0.3600	0.3600	10,300
05 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
04 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	200
03 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,000
02 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,000
29 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	138,600
28 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3600	14,100
27 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
26 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
22 Dec 2023	0.3600	0.3700	0.3600	0.3600	0.3600	34,500
21 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
20 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3700	138,600
19 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
18 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	500
15 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3700	10,100
14 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
13 Dec 2023	0.3700	0.3700	0.3500	0.3500	0.3500	2,400
12 Dec 2023	0.3600	0.3600	0.3500	0.3500	0.3500	3,800
11 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3600	3,000
08 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
07 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3500	2,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,858.50+26.60(+0.34%)

AUD/USD0.6545+0.0017(+0.26%)

ASX 2007,596.50+26.60(+0.35%)

OIL79.56+0.56(+0.71%)

GOLD2,324.80+13.80(+0.60%)

Bitcoin AUD87,931.22-3,627.44(-3.96%)

Bank of China Limited (BACHF)

ALL ORDS
7,858.50
+26.60(+0.34%)

AUD/USD
0.6545
+0.0017(+0.26%)

ASX 200
7,596.50
+26.60(+0.35%)

OIL
79.56
+0.56(+0.71%)

GOLD
2,324.80
+13.80(+0.60%)

Bitcoin AUD
87,931.22
-3,627.44(-3.96%)