Bank of China Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	3.000	3.020	2.940	2.950	2.445	186,638,164
2024-02-07	3.020	3.040	2.990	3.010	2.495	362,912,235
2024-02-06	2.910	3.020	2.900	3.020	2.503	420,848,022
2024-02-05	2.890	2.930	2.880	2.910	2.412	230,881,935
2024-02-02	2.940	2.960	2.890	2.910	2.412	244,576,741
2024-02-01	2.940	2.970	2.890	2.930	2.429	317,631,002
2024-01-31	2.950	2.960	2.920	2.940	2.437	204,573,464
2024-01-30	2.970	2.980	2.930	2.950	2.445	235,323,821
2024-01-29	2.970	3.010	2.970	2.990	2.478	269,397,021
2024-01-26	2.990	3.000	2.960	2.970	2.462	242,734,357
2024-01-25	2.950	3.000	2.920	2.990	2.478	395,298,043
2024-01-24	2.840	2.970	2.840	2.940	2.437	352,870,368
2024-01-23	2.820	2.870	2.800	2.840	2.354	261,993,224
2024-01-22	2.880	2.880	2.790	2.810	2.329	252,408,377
2024-01-19	2.880	2.900	2.840	2.880	2.387	248,716,227
2024-01-18	2.850	2.890	2.840	2.880	2.387	329,763,147
2024-01-17	2.900	2.910	2.820	2.840	2.354	457,288,995
2024-01-16	2.920	2.940	2.900	2.910	2.412	196,187,123
2024-01-15	2.940	2.940	2.920	2.930	2.429	77,854,227
2024-01-12	2.920	2.940	2.910	2.930	2.429	125,391,727
2024-01-11	2.920	2.960	2.900	2.930	2.429	144,039,792
2024-01-10	2.920	2.950	2.910	2.920	2.420	135,462,005
2024-01-09	2.930	2.950	2.910	2.940	2.437	215,467,404
2024-01-08	2.980	2.990	2.910	2.920	2.420	188,333,433
2024-01-05	2.960	3.000	2.940	2.970	2.462	185,395,890
2024-01-04	2.950	2.980	2.940	2.970	2.462	121,929,275
2024-01-03	2.940	2.960	2.930	2.950	2.445	106,699,543
2024-01-02	2.990	2.990	2.940	2.950	2.445	128,557,466
2023-12-29	2.970	2.980	2.950	2.980	2.470	137,111,290
2023-12-28	2.950	2.980	2.930	2.970	2.462	201,567,332
2023-12-27	2.920	2.940	2.890	2.940	2.437	223,293,643
2023-12-22	2.910	2.920	2.880	2.900	2.404	156,342,132
2023-12-21	2.860	2.900	2.860	2.900	2.404	85,503,586
2023-12-20	2.910	2.910	2.860	2.870	2.379	142,624,593
2023-12-19	2.890	2.900	2.870	2.890	2.396	79,336,353
2023-12-18	2.900	2.910	2.880	2.890	2.396	186,832,816
2023-12-15	2.900	2.960	2.890	2.920	2.420	808,091,705
2023-12-14	2.880	2.890	2.850	2.870	2.379	167,059,093
2023-12-13	2.860	2.860	2.840	2.850	2.362	154,828,488
2023-12-12	2.810	2.850	2.790	2.840	2.354	168,445,219
2023-12-11	2.800	2.820	2.750	2.810	2.329	254,296,223
2023-12-08	2.840	2.840	2.800	2.820	2.338	129,232,878
2023-12-07	2.810	2.830	2.780	2.820	2.338	180,741,753
2023-12-06	2.820	2.850	2.800	2.820	2.338	136,493,101
2023-12-05	2.840	2.850	2.800	2.810	2.329	178,081,981
2023-12-04	2.860	2.880	2.840	2.840	2.354	210,907,259
2023-12-01	2.860	2.890	2.830	2.830	2.346	224,843,422
2023-11-30	2.850	2.870	2.830	2.870	2.379	265,083,541
2023-11-29	2.880	2.890	2.820	2.840	2.354	279,360,813
2023-11-28	2.890	2.890	2.860	2.860	2.371	115,131,696
2023-11-27	2.890	2.890	2.840	2.880	2.387	142,827,938
2023-11-24	2.880	2.890	2.870	2.870	2.379	99,513,535
2023-11-23	2.890	2.920	2.860	2.900	2.404	179,342,143
2023-11-22	2.880	2.900	2.870	2.890	2.396	100,421,290
2023-11-21	2.900	2.920	2.870	2.890	2.396	200,040,554
2023-11-20	2.860	2.890	2.840	2.890	2.396	226,032,688
2023-11-17	2.840	2.860	2.810	2.830	2.346	154,089,409
2023-11-16	2.900	2.900	2.830	2.860	2.371	122,357,837
2023-11-15	2.850	2.900	2.830	2.880	2.387	368,947,071
2023-11-14	2.820	2.840	2.800	2.810	2.329	123,266,211

← NewerPage 12 of 21 · 1,231 trading daysOlder →

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.