Bank of China Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 3.640 | 3.750 | 3.630 | 3.740 | 3.100 | 1,040,028,520 |
| 2024-05-09 | 3.590 | 3.620 | 3.570 | 3.620 | 3.001 | 383,623,815 |
| 2024-05-08 | 3.580 | 3.600 | 3.570 | 3.580 | 2.968 | 322,835,013 |
| 2024-05-07 | 3.550 | 3.590 | 3.530 | 3.570 | 2.959 | 448,013,942 |
| 2024-05-06 | 3.500 | 3.550 | 3.480 | 3.550 | 2.943 | 585,067,520 |
| 2024-05-03 | 3.500 | 3.530 | 3.460 | 3.490 | 2.893 | 270,753,531 |
| 2024-05-02 | 3.520 | 3.530 | 3.450 | 3.480 | 2.885 | 307,857,909 |
| 2024-04-30 | 3.590 | 3.590 | 3.480 | 3.530 | 2.926 | 806,256,132 |
| 2024-04-29 | 3.450 | 3.640 | 3.430 | 3.630 | 3.009 | 1,247,733,786 |
| 2024-04-26 | 3.480 | 3.520 | 3.450 | 3.460 | 2.868 | 713,198,136 |
| 2024-04-25 | 3.460 | 3.510 | 3.450 | 3.490 | 2.893 | 644,343,023 |
| 2024-04-24 | 3.430 | 3.470 | 3.410 | 3.460 | 2.868 | 729,376,194 |
| 2024-04-23 | 3.400 | 3.450 | 3.390 | 3.440 | 2.851 | 654,368,697 |
| 2024-04-22 | 3.380 | 3.420 | 3.370 | 3.400 | 2.818 | 579,356,799 |
| 2024-04-19 | 3.330 | 3.380 | 3.280 | 3.360 | 2.785 | 775,998,969 |
| 2024-04-18 | 3.270 | 3.360 | 3.260 | 3.350 | 2.777 | 584,642,562 |
| 2024-04-17 | 3.230 | 3.290 | 3.220 | 3.280 | 2.719 | 281,313,758 |
| 2024-04-16 | 3.240 | 3.270 | 3.220 | 3.240 | 2.686 | 393,630,674 |
| 2024-04-15 | 3.250 | 3.290 | 3.240 | 3.260 | 2.702 | 428,977,513 |
| 2024-04-12 | 3.310 | 3.340 | 3.270 | 3.270 | 2.711 | 352,185,666 |
| 2024-04-11 | 3.300 | 3.340 | 3.280 | 3.320 | 2.752 | 368,707,980 |
| 2024-04-10 | 3.300 | 3.330 | 3.290 | 3.330 | 2.760 | 365,490,510 |
| 2024-04-09 | 3.290 | 3.320 | 3.270 | 3.280 | 2.719 | 322,977,753 |
| 2024-04-08 | 3.230 | 3.300 | 3.210 | 3.270 | 2.711 | 329,040,634 |
| 2024-04-05 | 3.250 | 3.270 | 3.200 | 3.240 | 2.686 | 211,627,153 |
| 2024-04-03 | 3.270 | 3.290 | 3.240 | 3.250 | 2.694 | 325,547,046 |
| 2024-04-02 | 3.240 | 3.300 | 3.240 | 3.290 | 2.727 | 381,415,840 |
| 2024-03-28 | 3.260 | 3.270 | 3.190 | 3.230 | 2.677 | 343,566,911 |
| 2024-03-27 | 3.260 | 3.280 | 3.220 | 3.250 | 2.694 | 345,087,319 |
| 2024-03-26 | 3.260 | 3.290 | 3.240 | 3.260 | 2.702 | 363,007,587 |
| 2024-03-25 | 3.250 | 3.270 | 3.220 | 3.240 | 2.686 | 310,076,715 |
| 2024-03-22 | 3.280 | 3.300 | 3.250 | 3.260 | 2.702 | 433,023,943 |
| 2024-03-21 | 3.230 | 3.300 | 3.220 | 3.290 | 2.727 | 595,608,333 |
| 2024-03-20 | 3.180 | 3.240 | 3.170 | 3.210 | 2.661 | 408,820,828 |
| 2024-03-19 | 3.190 | 3.220 | 3.160 | 3.180 | 2.636 | 383,225,561 |
| 2024-03-18 | 3.200 | 3.220 | 3.180 | 3.200 | 2.653 | 253,103,345 |
| 2024-03-15 | 3.200 | 3.220 | 3.180 | 3.210 | 2.661 | 373,399,073 |
| 2024-03-14 | 3.200 | 3.230 | 3.180 | 3.220 | 2.669 | 284,661,762 |
| 2024-03-13 | 3.220 | 3.240 | 3.200 | 3.200 | 2.653 | 367,063,964 |
| 2024-03-12 | 3.200 | 3.250 | 3.190 | 3.230 | 2.677 | 643,179,463 |
| 2024-03-11 | 3.150 | 3.200 | 3.150 | 3.200 | 2.653 | 376,929,676 |
| 2024-03-08 | 3.130 | 3.190 | 3.120 | 3.170 | 2.628 | 536,072,786 |
| 2024-03-07 | 3.110 | 3.140 | 3.100 | 3.110 | 2.578 | 361,127,955 |
| 2024-03-06 | 3.050 | 3.100 | 3.040 | 3.100 | 2.570 | 279,276,158 |
| 2024-03-05 | 3.060 | 3.090 | 3.040 | 3.050 | 2.528 | 247,964,817 |
| 2024-03-04 | 3.090 | 3.090 | 3.050 | 3.080 | 2.553 | 194,353,920 |
| 2024-03-01 | 3.070 | 3.120 | 3.050 | 3.080 | 2.553 | 304,227,791 |
| 2024-02-29 | 3.080 | 3.120 | 3.080 | 3.080 | 2.553 | 266,734,285 |
| 2024-02-28 | 3.120 | 3.130 | 3.080 | 3.090 | 2.561 | 250,512,154 |
| 2024-02-27 | 3.110 | 3.130 | 3.070 | 3.130 | 2.595 | 241,940,898 |
| 2024-02-26 | 3.150 | 3.160 | 3.100 | 3.110 | 2.578 | 260,504,677 |
| 2024-02-23 | 3.140 | 3.190 | 3.140 | 3.160 | 2.619 | 341,043,834 |
| 2024-02-22 | 3.110 | 3.150 | 3.100 | 3.150 | 2.611 | 261,638,941 |
| 2024-02-21 | 3.080 | 3.160 | 3.070 | 3.120 | 2.586 | 541,368,650 |
| 2024-02-20 | 3.030 | 3.070 | 3.020 | 3.070 | 2.545 | 228,004,085 |
| 2024-02-19 | 3.010 | 3.060 | 2.990 | 3.030 | 2.512 | 312,450,872 |
| 2024-02-16 | 2.990 | 3.030 | 2.980 | 3.010 | 2.495 | 223,410,386 |
| 2024-02-15 | 2.950 | 2.990 | 2.950 | 2.990 | 2.478 | 84,312,909 |
| 2024-02-14 | 2.920 | 2.970 | 2.900 | 2.960 | 2.454 | 109,939,313 |
| 2024-02-09 | 2.930 | 2.940 | 2.910 | 2.940 | 2.437 | 74,162,828 |
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.