Agricultural Bank Of China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.150 | 6.200 | 6.080 | 6.190 | 5.895 | 52,247,930 |
| 2026-04-23 | 6.160 | 6.230 | 6.120 | 6.170 | 5.876 | 63,831,602 |
| 2026-04-22 | 6.230 | 6.250 | 6.100 | 6.170 | 5.876 | 106,474,703 |
| 2026-04-21 | 6.200 | 6.280 | 6.180 | 6.250 | 5.953 | 76,715,211 |
| 2026-04-20 | 6.090 | 6.200 | 6.030 | 6.170 | 5.876 | 73,969,805 |
| 2026-04-17 | 5.990 | 6.080 | 5.970 | 6.050 | 5.762 | 92,026,242 |
| 2026-04-16 | 5.990 | 6.020 | 5.960 | 5.990 | 5.705 | 82,634,969 |
| 2026-04-15 | 5.980 | 6.020 | 5.930 | 6.000 | 5.715 | 100,202,602 |
| 2026-04-14 | 5.840 | 5.960 | 5.810 | 5.950 | 5.667 | 113,179,000 |
| 2026-04-13 | 5.770 | 5.840 | 5.720 | 5.810 | 5.534 | 54,156,281 |
| 2026-04-10 | 5.780 | 5.800 | 5.740 | 5.790 | 5.515 | 52,474,406 |
| 2026-04-09 | 5.690 | 5.780 | 5.690 | 5.740 | 5.467 | 70,423,602 |
| 2026-04-08 | 5.680 | 5.730 | 5.570 | 5.720 | 5.448 | 132,763,109 |
| 2026-04-02 | 5.560 | 5.680 | 5.560 | 5.680 | 5.410 | 73,890,680 |
| 2026-04-01 | 5.620 | 5.650 | 5.530 | 5.580 | 5.315 | 111,247,297 |
| 2026-03-31 | 5.400 | 5.600 | 5.360 | 5.570 | 5.305 | 192,823,500 |
| 2026-03-30 | 5.300 | 5.440 | 5.260 | 5.400 | 5.143 | 134,236,000 |
| 2026-03-27 | 5.390 | 5.400 | 5.320 | 5.380 | 5.124 | 88,131,438 |
| 2026-03-26 | 5.420 | 5.450 | 5.350 | 5.350 | 5.095 | 67,815,914 |
| 2026-03-25 | 5.350 | 5.420 | 5.260 | 5.420 | 5.162 | 165,497,109 |
| 2026-03-24 | 5.240 | 5.320 | 5.200 | 5.300 | 5.048 | 110,777,297 |
| 2026-03-23 | 5.330 | 5.370 | 5.160 | 5.200 | 4.953 | 105,353,203 |
| 2026-03-20 | 5.370 | 5.430 | 5.320 | 5.370 | 5.115 | 128,298,492 |
| 2026-03-19 | 5.300 | 5.360 | 5.290 | 5.340 | 5.086 | 85,087,672 |
| 2026-03-18 | 5.350 | 5.370 | 5.290 | 5.320 | 5.067 | 77,980,031 |
| 2026-03-17 | 5.270 | 5.350 | 5.250 | 5.320 | 5.067 | 77,819,742 |
| 2026-03-16 | 5.110 | 5.300 | 5.080 | 5.270 | 5.019 | 113,525,398 |
| 2026-03-13 | 5.140 | 5.160 | 5.090 | 5.130 | 4.886 | 78,978,008 |
| 2026-03-12 | 5.120 | 5.180 | 5.100 | 5.160 | 4.914 | 69,534,234 |
| 2026-03-11 | 5.170 | 5.180 | 5.110 | 5.130 | 4.886 | 80,507,484 |
| 2026-03-10 | 5.240 | 5.260 | 5.140 | 5.170 | 4.924 | 78,616,633 |
| 2026-03-09 | 5.150 | 5.250 | 5.140 | 5.210 | 4.962 | 96,189,750 |
| 2026-03-06 | 5.180 | 5.250 | 5.180 | 5.250 | 5.000 | 40,433,281 |
| 2026-03-05 | 5.200 | 5.260 | 5.180 | 5.180 | 4.934 | 56,414,660 |
| 2026-03-04 | 5.200 | 5.210 | 5.090 | 5.160 | 4.914 | 120,435,000 |
| 2026-03-03 | 5.160 | 5.300 | 5.150 | 5.240 | 4.991 | 78,041,125 |
| 2026-03-02 | 5.250 | 5.260 | 5.130 | 5.160 | 4.914 | 128,362,203 |
| 2026-02-27 | 5.320 | 5.340 | 5.210 | 5.310 | 5.057 | 125,286,094 |
| 2026-02-26 | 5.370 | 5.390 | 5.340 | 5.350 | 5.095 | 77,382,680 |
| 2026-02-25 | 5.460 | 5.460 | 5.300 | 5.340 | 5.086 | 195,674,000 |
| 2026-02-24 | 5.480 | 5.510 | 5.440 | 5.460 | 5.200 | 53,193,910 |
| 2026-02-23 | 5.470 | 5.550 | 5.470 | 5.550 | 5.286 | 51,784,441 |
| 2026-02-20 | 5.380 | 5.480 | 5.340 | 5.410 | 5.153 | 65,270,039 |
| 2026-02-16 | 5.410 | 5.460 | 5.340 | 5.390 | 5.134 | 36,879,070 |
| 2026-02-13 | 5.540 | 5.540 | 5.400 | 5.410 | 5.153 | 75,690,930 |
| 2026-02-12 | 5.600 | 5.640 | 5.520 | 5.540 | 5.276 | 61,052,352 |
| 2026-02-11 | 5.520 | 5.610 | 5.440 | 5.590 | 5.324 | 91,502,969 |
| 2026-02-10 | 5.520 | 5.580 | 5.500 | 5.520 | 5.257 | 41,050,230 |
| 2026-02-09 | 5.520 | 5.570 | 5.480 | 5.510 | 5.248 | 53,981,367 |
| 2026-02-06 | 5.410 | 5.510 | 5.400 | 5.500 | 5.238 | 72,871,641 |
| 2026-02-05 | 5.390 | 5.490 | 5.380 | 5.470 | 5.210 | 48,559,473 |
| 2026-02-04 | 5.400 | 5.470 | 5.380 | 5.410 | 5.153 | 64,374,820 |
| 2026-02-03 | 5.450 | 5.510 | 5.390 | 5.390 | 5.134 | 78,106,844 |
| 2026-02-02 | 5.470 | 5.470 | 5.390 | 5.440 | 5.181 | 92,474,875 |
| 2026-01-30 | 5.610 | 5.630 | 5.460 | 5.470 | 5.210 | 117,551,602 |
| 2026-01-29 | 5.580 | 5.690 | 5.550 | 5.620 | 5.353 | 119,113,000 |
| 2026-01-28 | 5.540 | 5.620 | 5.500 | 5.600 | 5.334 | 127,105,906 |
| 2026-01-27 | 5.400 | 5.550 | 5.400 | 5.530 | 5.267 | 96,979,359 |
| 2026-01-26 | 5.340 | 5.430 | 5.310 | 5.390 | 5.134 | 53,887,090 |
| 2026-01-23 | 5.380 | 5.390 | 5.310 | 5.320 | 5.067 | 62,260,941 |
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.