Agricultural Bank Of China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5.390 | 5.400 | 5.330 | 5.360 | 5.105 | 64,068,699 |
| 2026-01-21 | 5.450 | 5.460 | 5.330 | 5.350 | 5.095 | 96,992,305 |
| 2026-01-20 | 5.440 | 5.450 | 5.370 | 5.450 | 5.191 | 94,750,406 |
| 2026-01-19 | 5.500 | 5.560 | 5.430 | 5.440 | 5.181 | 100,933,602 |
| 2026-01-16 | 5.600 | 5.680 | 5.550 | 5.560 | 5.295 | 61,672,520 |
| 2026-01-15 | 5.580 | 5.680 | 5.570 | 5.600 | 5.334 | 82,456,117 |
| 2026-01-14 | 5.620 | 5.640 | 5.520 | 5.580 | 5.315 | 72,516,797 |
| 2026-01-13 | 5.590 | 5.650 | 5.570 | 5.630 | 5.362 | 65,521,281 |
| 2026-01-12 | 5.530 | 5.590 | 5.450 | 5.590 | 5.324 | 74,910,242 |
| 2026-01-09 | 5.540 | 5.570 | 5.510 | 5.530 | 5.267 | 82,267,539 |
| 2026-01-08 | 5.470 | 5.550 | 5.450 | 5.530 | 5.267 | 89,741,195 |
| 2026-01-07 | 5.570 | 5.580 | 5.480 | 5.500 | 5.238 | 76,327,469 |
| 2026-01-06 | 5.680 | 5.680 | 5.510 | 5.560 | 5.295 | 169,720,297 |
| 2026-01-05 | 5.830 | 5.850 | 5.630 | 5.640 | 5.372 | 129,953,695 |
| 2026-01-02 | 5.780 | 5.840 | 5.710 | 5.830 | 5.553 | 57,088,379 |
| 2025-12-31 | 5.810 | 5.820 | 5.670 | 5.780 | 5.505 | 146,223,109 |
| 2025-12-30 | 5.730 | 5.830 | 5.690 | 5.800 | 5.524 | 189,760,188 |
| 2025-12-29 | 5.600 | 5.740 | 5.570 | 5.740 | 5.467 | 231,963,500 |
| 2025-12-24 | 5.600 | 5.610 | 5.530 | 5.610 | 5.343 | 138,570,797 |
| 2025-12-23 | 5.510 | 5.620 | 5.510 | 5.600 | 5.334 | 121,866,602 |
| 2025-12-22 | 5.490 | 5.530 | 5.440 | 5.510 | 5.248 | 129,903,398 |
| 2025-12-19 | 5.500 | 5.510 | 5.400 | 5.490 | 5.229 | 219,069,906 |
| 2025-12-18 | 5.450 | 5.540 | 5.380 | 5.500 | 5.238 | 182,936,406 |
| 2025-12-17 | 5.310 | 5.450 | 5.310 | 5.430 | 5.172 | 185,587,109 |
| 2025-12-16 | 5.470 | 5.470 | 5.290 | 5.320 | 5.067 | 176,945,500 |
| 2025-12-15 | 5.540 | 5.540 | 5.400 | 5.470 | 5.210 | 188,468,094 |
| 2025-12-12 | 5.700 | 5.750 | 5.500 | 5.550 | 5.286 | 222,727,391 |
| 2025-12-11 | 5.710 | 5.750 | 5.600 | 5.720 | 5.448 | 201,373,797 |
| 2025-12-10 | 5.710 | 5.730 | 5.540 | 5.700 | 5.429 | 256,495,703 |
| 2025-12-09 | 5.670 | 5.800 | 5.650 | 5.710 | 5.438 | 239,922,891 |
| 2025-12-08 | 5.670 | 5.700 | 5.560 | 5.660 | 5.391 | 280,222,781 |
| 2025-12-05 | 5.720 | 5.770 | 5.630 | 5.670 | 5.400 | 134,522,797 |
| 2025-12-04 | 5.810 | 5.880 | 5.780 | 5.850 | 5.446 | 99,299,930 |
| 2025-12-03 | 5.860 | 5.880 | 5.780 | 5.790 | 5.390 | 83,215,758 |
| 2025-12-02 | 5.830 | 5.890 | 5.830 | 5.860 | 5.456 | 54,953,121 |
| 2025-12-01 | 5.860 | 5.880 | 5.790 | 5.860 | 5.456 | 87,251,406 |
| 2025-11-28 | 5.910 | 5.910 | 5.790 | 5.830 | 5.428 | 72,650,914 |
| 2025-11-27 | 5.810 | 5.930 | 5.780 | 5.880 | 5.474 | 74,037,172 |
| 2025-11-26 | 5.900 | 5.920 | 5.790 | 5.800 | 5.400 | 50,695,047 |
| 2025-11-25 | 5.770 | 5.850 | 5.730 | 5.830 | 5.428 | 67,378,148 |
| 2025-11-24 | 5.800 | 5.840 | 5.710 | 5.730 | 5.335 | 114,609,102 |
| 2025-11-21 | 5.900 | 5.920 | 5.750 | 5.760 | 5.363 | 140,149,406 |
| 2025-11-20 | 5.950 | 5.990 | 5.880 | 5.920 | 5.511 | 90,994,195 |
| 2025-11-19 | 5.970 | 6.010 | 5.870 | 5.910 | 5.502 | 117,771,695 |
| 2025-11-18 | 6.070 | 6.070 | 5.920 | 5.970 | 5.558 | 108,974,703 |
| 2025-11-17 | 6.170 | 6.200 | 6.040 | 6.070 | 5.651 | 120,288,703 |
| 2025-11-14 | 6.260 | 6.280 | 6.130 | 6.170 | 5.744 | 112,031,000 |
| 2025-11-13 | 6.380 | 6.410 | 6.250 | 6.280 | 5.847 | 115,972,602 |
| 2025-11-12 | 6.230 | 6.400 | 6.230 | 6.350 | 5.912 | 122,632,398 |
| 2025-11-11 | 6.150 | 6.230 | 6.120 | 6.230 | 5.800 | 111,612,203 |
| 2025-11-10 | 6.090 | 6.160 | 6.060 | 6.150 | 5.726 | 64,146,801 |
| 2025-11-07 | 6.080 | 6.170 | 6.070 | 6.090 | 5.670 | 68,268,844 |
| 2025-11-06 | 6.110 | 6.150 | 6.070 | 6.080 | 5.660 | 143,200,297 |
| 2025-11-05 | 6.020 | 6.120 | 5.990 | 6.110 | 5.688 | 121,476,305 |
| 2025-11-04 | 6.040 | 6.170 | 6.010 | 6.030 | 5.614 | 132,234,594 |
| 2025-11-03 | 5.950 | 6.080 | 5.890 | 6.040 | 5.623 | 163,451,297 |
| 2025-10-31 | 6.020 | 6.050 | 5.900 | 5.920 | 5.511 | 204,316,094 |
| 2025-10-30 | 6.140 | 6.180 | 5.920 | 6.020 | 5.605 | 300,989,688 |
| 2025-10-28 | 6.100 | 6.140 | 6.050 | 6.130 | 5.707 | 150,882,594 |
| 2025-10-27 | 6.070 | 6.170 | 5.980 | 6.060 | 5.642 | 192,368,000 |
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.