Agricultural Bank Of China historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.815	6.815	6.710	6.740	6.740	98,371,755
2026-10-15	6.665	6.810	6.560	6.800	6.800	184,698,078
2026-10-14	6.720	6.750	6.560	6.570	6.570	89,302,570
2026-10-13	6.665	6.735	6.635	6.720	6.720	72,774,609
2026-10-12	6.530	6.670	6.485	6.665	6.665	60,362,719
2026-10-09	6.580	6.585	6.400	6.485	6.485	71,110,195
2026-10-08	6.490	6.700	6.490	6.590	6.438	75,466,188
2026-10-07	6.515	6.585	6.510	6.575	6.423	23,144,721
2026-10-06	6.515	6.550	6.490	6.550	6.399	30,299,611
2026-10-05	6.440	6.515	6.415	6.485	6.335	20,680,609
2026-10-02	6.520	6.570	6.430	6.460	6.311	52,270,438
2026-09-30	6.535	6.660	6.535	6.630	6.477	83,395,266
2026-09-29	6.505	6.645	6.500	6.590	6.438	120,048,578
2026-09-28	6.535	6.715	6.510	6.545	6.394	103,638,102
2026-09-25	6.500	6.600	6.490	6.515	6.365	29,203,605
2026-09-24	6.440	6.645	6.440	6.610	6.457	89,863,125
2026-09-23	6.495	6.510	6.370	6.495	6.345	72,633,461
2026-09-22	6.455	6.520	6.420	6.500	6.350	74,585,148
2026-09-21	6.300	6.515	6.270	6.515	6.365	104,783,547
2026-09-18	6.300	6.355	6.260	6.300	6.155	589,044,625
2026-09-17	6.300	6.350	6.220	6.320	6.174	61,465,641
2026-09-16	6.310	6.380	6.300	6.360	6.213	71,218,008
2026-09-15	6.415	6.420	6.300	6.310	6.164	83,880,719
2026-09-14	6.330	6.420	6.320	6.415	6.267	56,723,590
2026-09-11	6.315	6.460	6.315	6.355	6.208	77,923,680
2026-09-10	6.255	6.380	6.255	6.380	6.233	84,987,102
2026-09-09	6.250	6.390	6.200	6.300	6.155	82,352,617
2026-09-08	6.330	6.360	6.240	6.300	6.155	74,856,562
2026-09-07	6.610	6.620	6.340	6.380	6.233	84,833,086
2026-09-04	6.520	6.565	6.440	6.540	6.389	83,077,719
2026-09-03	6.580	6.645	6.355	6.395	6.247	92,034,820
2026-09-02	6.510	6.580	6.455	6.580	6.428	109,171,438
2026-09-01	6.315	6.520	6.315	6.510	6.360	103,015,523
2026-08-31	6.225	6.390	6.210	6.345	6.199	135,644,078
2026-08-28	6.155	6.295	6.155	6.225	6.081	55,551,801
2026-08-27	6.280	6.310	6.090	6.240	6.096	72,943,883
2026-08-26	6.230	6.350	6.230	6.280	6.135	50,561,270
2026-08-25	6.300	6.350	6.240	6.250	6.106	68,944,711
2026-08-24	6.250	6.300	6.150	6.235	6.091	67,157,219
2026-08-21	6.265	6.365	6.220	6.280	6.135	103,470,258
2026-08-20	6.260	6.320	6.200	6.270	6.125	93,854,797
2026-08-19	6.090	6.260	6.055	6.220	6.076	120,696,602
2026-08-18	5.870	6.105	5.855	6.090	5.949	86,561,648
2026-08-17	5.895	5.945	5.855	5.900	5.764	67,585,641
2026-08-14	5.860	5.910	5.825	5.840	5.705	39,881,484
2026-08-13	5.760	5.890	5.745	5.890	5.754	84,295,625
2026-08-12	5.850	5.850	5.720	5.790	5.656	57,401,121
2026-08-11	5.900	5.915	5.805	5.850	5.715	52,656,172
2026-08-10	5.860	5.915	5.810	5.890	5.754	47,029,809
2026-08-07	5.935	5.935	5.785	5.860	5.725	63,810,328
2026-08-06	5.940	5.985	5.830	5.935	5.798	77,192,430
2026-08-05	5.990	6.020	5.890	5.940	5.803	73,678,570
2026-08-04	6.130	6.205	5.980	6.000	5.862	88,498,234
2026-08-03	6.300	6.335	6.110	6.190	6.047	106,748,219
2026-07-31	6.400	6.400	6.180	6.310	6.164	139,144,922
2026-07-30	6.340	6.520	6.300	6.510	6.360	143,147,094
2026-07-29	6.200	6.330	6.190	6.320	6.174	105,641,805
2026-07-28	6.020	6.200	6.010	6.200	6.057	109,474,094
2026-07-27	5.920	6.070	5.880	6.030	5.891	86,977,000
2026-07-24	5.860	5.910	5.800	5.880	5.744	38,749,121

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.1521 HKD
2026-05-04	0.1490 HKD
2025-12-05	0.1316 HKD
2025-07-09	0.1375 HKD
2025-01-02	0.1260 HKD
2024-05-30	0.2533 HKD
2023-07-10	0.2410 HKD
2022-07-07	0.2420 HKD
2021-06-09	0.2244 HKD
2020-07-02	0.1991 HKD
2019-06-11	0.1979 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.