Bank of China Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.310 | 3.360 | 3.300 | 3.330 | 2.963 | 205,752,517 |
| 2024-08-06 | 3.320 | 3.360 | 3.290 | 3.300 | 2.936 | 198,992,684 |
| 2024-08-05 | 3.390 | 3.390 | 3.250 | 3.310 | 2.945 | 459,591,374 |
| 2024-08-02 | 3.400 | 3.450 | 3.360 | 3.430 | 3.052 | 186,761,188 |
| 2024-08-01 | 3.480 | 3.500 | 3.420 | 3.430 | 3.052 | 152,256,867 |
| 2024-07-31 | 3.460 | 3.520 | 3.430 | 3.480 | 3.097 | 393,045,558 |
| 2024-07-30 | 3.440 | 3.450 | 3.380 | 3.440 | 3.061 | 324,003,036 |
| 2024-07-29 | 3.400 | 3.460 | 3.390 | 3.440 | 3.061 | 250,168,395 |
| 2024-07-26 | 3.410 | 3.460 | 3.370 | 3.380 | 3.008 | 194,845,949 |
| 2024-07-25 | 3.450 | 3.500 | 3.400 | 3.410 | 3.034 | 241,398,977 |
| 2024-07-24 | 3.470 | 3.480 | 3.440 | 3.450 | 3.070 | 219,788,668 |
| 2024-07-23 | 3.410 | 3.490 | 3.410 | 3.460 | 3.079 | 238,082,828 |
| 2024-07-22 | 3.400 | 3.420 | 3.340 | 3.420 | 3.043 | 235,557,434 |
| 2024-07-19 | 3.440 | 3.450 | 3.360 | 3.390 | 3.016 | 248,730,067 |
| 2024-07-18 | 3.430 | 3.480 | 3.420 | 3.450 | 3.070 | 177,053,249 |
| 2024-07-17 | 3.460 | 3.490 | 3.420 | 3.440 | 3.061 | 230,012,688 |
| 2024-07-16 | 3.520 | 3.550 | 3.460 | 3.480 | 3.097 | 224,725,423 |
| 2024-07-15 | 3.590 | 3.630 | 3.500 | 3.540 | 3.150 | 246,570,139 |
| 2024-07-12 | 3.520 | 3.590 | 3.520 | 3.590 | 3.194 | 277,718,072 |
| 2024-07-11 | 3.500 | 3.530 | 3.470 | 3.500 | 3.114 | 210,142,299 |
| 2024-07-10 | 3.460 | 3.520 | 3.440 | 3.470 | 3.088 | 235,756,435 |
| 2024-07-09 | 3.500 | 3.510 | 3.450 | 3.470 | 3.088 | 270,522,343 |
| 2024-07-08 | 3.550 | 3.550 | 3.470 | 3.500 | 3.114 | 265,945,060 |
| 2024-07-05 | 3.880 | 3.900 | 3.790 | 3.800 | 3.150 | 309,164,947 |
| 2024-07-04 | 3.840 | 3.890 | 3.830 | 3.880 | 3.216 | 265,522,051 |
| 2024-07-03 | 3.880 | 3.890 | 3.800 | 3.830 | 3.175 | 250,927,347 |
| 2024-07-02 | 3.830 | 3.900 | 3.820 | 3.860 | 3.200 | 222,152,225 |
| 2024-06-28 | 3.780 | 3.850 | 3.780 | 3.850 | 3.191 | 232,354,713 |
| 2024-06-27 | 3.820 | 3.820 | 3.760 | 3.800 | 3.150 | 224,086,891 |
| 2024-06-26 | 3.810 | 3.870 | 3.800 | 3.820 | 3.166 | 231,583,887 |
| 2024-06-25 | 3.850 | 3.890 | 3.810 | 3.840 | 3.183 | 171,820,632 |
| 2024-06-24 | 3.790 | 3.840 | 3.720 | 3.840 | 3.183 | 269,958,609 |
| 2024-06-21 | 3.850 | 3.870 | 3.780 | 3.800 | 3.150 | 330,663,248 |
| 2024-06-20 | 3.910 | 3.970 | 3.850 | 3.890 | 3.225 | 295,524,718 |
| 2024-06-19 | 3.820 | 3.940 | 3.810 | 3.920 | 3.249 | 538,298,521 |
| 2024-06-18 | 3.790 | 3.820 | 3.770 | 3.800 | 3.150 | 305,152,734 |
| 2024-06-17 | 3.740 | 3.820 | 3.690 | 3.780 | 3.133 | 286,832,896 |
| 2024-06-14 | 3.700 | 3.790 | 3.680 | 3.740 | 3.100 | 352,451,703 |
| 2024-06-13 | 3.730 | 3.740 | 3.690 | 3.730 | 3.092 | 188,106,475 |
| 2024-06-12 | 3.710 | 3.720 | 3.630 | 3.700 | 3.067 | 364,596,682 |
| 2024-06-11 | 3.780 | 3.780 | 3.700 | 3.720 | 3.084 | 401,527,502 |
| 2024-06-07 | 3.760 | 3.820 | 3.760 | 3.790 | 3.142 | 330,540,027 |
| 2024-06-06 | 3.770 | 3.790 | 3.730 | 3.760 | 3.117 | 193,636,075 |
| 2024-06-05 | 3.730 | 3.830 | 3.710 | 3.740 | 3.100 | 486,469,244 |
| 2024-06-04 | 3.740 | 3.750 | 3.680 | 3.720 | 3.084 | 411,747,747 |
| 2024-06-03 | 3.740 | 3.770 | 3.700 | 3.730 | 3.092 | 346,854,698 |
| 2024-05-31 | 3.730 | 3.800 | 3.670 | 3.700 | 3.067 | 753,107,819 |
| 2024-05-30 | 3.760 | 3.800 | 3.680 | 3.710 | 3.075 | 562,069,757 |
| 2024-05-29 | 3.860 | 3.870 | 3.760 | 3.780 | 3.133 | 413,879,717 |
| 2024-05-28 | 3.860 | 3.910 | 3.840 | 3.860 | 3.200 | 240,647,343 |
| 2024-05-27 | 3.900 | 3.960 | 3.850 | 3.870 | 3.208 | 352,405,886 |
| 2024-05-24 | 3.900 | 3.940 | 3.870 | 3.890 | 3.225 | 294,747,915 |
| 2024-05-23 | 3.950 | 3.950 | 3.840 | 3.910 | 3.241 | 668,061,833 |
| 2024-05-22 | 3.980 | 3.990 | 3.940 | 3.960 | 3.283 | 467,549,989 |
| 2024-05-21 | 3.910 | 3.980 | 3.890 | 3.960 | 3.283 | 680,695,215 |
| 2024-05-20 | 3.860 | 3.950 | 3.840 | 3.920 | 3.249 | 522,795,089 |
| 2024-05-17 | 3.860 | 3.920 | 3.830 | 3.860 | 3.200 | 777,622,826 |
| 2024-05-16 | 3.710 | 3.880 | 3.700 | 3.870 | 3.208 | 1,375,154,217 |
| 2024-05-14 | 3.730 | 3.750 | 3.680 | 3.690 | 3.059 | 447,494,401 |
| 2024-05-13 | 3.740 | 3.750 | 3.710 | 3.730 | 3.092 | 575,793,709 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.1210 HKD |
| 2025-12-02 | 0.1206 HKD |
| 2025-04-22 | 0.1308 HKD |
| 2025-01-13 | 0.1306 HKD |
| 2024-07-08 | 0.2600 HKD |
| 2023-07-06 | 0.2519 HKD |
| 2022-07-07 | 0.2589 HKD |
| 2021-05-27 | 0.2376 HKD |
| 2020-07-07 | 0.2093 HKD |
| 2019-05-23 | 0.2108 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.