Bank of China Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	2.790	2.810	2.760	2.810	2.329	88,668,111
2023-11-10	2.790	2.800	2.770	2.770	2.296	101,774,583
2023-11-09	2.800	2.820	2.780	2.790	2.313	184,644,662
2023-11-08	2.800	2.810	2.770	2.790	2.313	206,538,279
2023-11-07	2.800	2.820	2.780	2.790	2.313	164,102,236
2023-11-06	2.840	2.840	2.810	2.820	2.338	236,156,557
2023-11-03	2.820	2.830	2.800	2.810	2.329	200,317,970
2023-11-02	2.800	2.830	2.780	2.800	2.321	237,973,440
2023-11-01	2.760	2.780	2.740	2.770	2.296	174,241,443
2023-10-31	2.720	2.750	2.700	2.740	2.271	215,468,975
2023-10-30	2.760	2.770	2.690	2.730	2.263	254,783,636
2023-10-27	2.750	2.780	2.730	2.760	2.288	204,874,923
2023-10-26	2.710	2.750	2.710	2.720	2.255	183,234,206
2023-10-25	2.760	2.770	2.700	2.710	2.246	244,173,417
2023-10-24	2.730	2.750	2.700	2.720	2.255	212,724,481
2023-10-20	2.760	2.780	2.730	2.750	2.280	232,636,255
2023-10-19	2.800	2.800	2.750	2.760	2.288	245,165,636
2023-10-18	2.840	2.850	2.810	2.820	2.338	204,883,454
2023-10-17	2.810	2.840	2.800	2.840	2.354	202,072,749
2023-10-16	2.820	2.830	2.790	2.800	2.321	182,246,487
2023-10-13	2.830	2.850	2.810	2.810	2.329	317,552,755
2023-10-12	2.820	2.870	2.800	2.850	2.362	630,614,125
2023-10-11	2.760	2.760	2.730	2.740	2.271	248,078,749
2023-10-10	2.750	2.770	2.720	2.730	2.263	218,393,639
2023-10-09	2.750	2.760	2.700	2.730	2.263	240,876,866
2023-10-06	2.700	2.760	2.700	2.730	2.263	224,114,423
2023-10-05	2.690	2.690	2.670	2.670	2.213	113,757,307
2023-10-04	2.660	2.680	2.650	2.670	2.213	162,218,997
2023-10-03	2.740	2.740	2.660	2.660	2.205	279,518,742
2023-09-29	2.710	2.760	2.700	2.740	2.271	275,473,807
2023-09-28	2.720	2.730	2.680	2.690	2.230	206,202,848
2023-09-27	2.700	2.730	2.700	2.720	2.255	153,898,438
2023-09-26	2.720	2.740	2.690	2.700	2.238	219,074,293
2023-09-25	2.750	2.770	2.730	2.730	2.263	156,642,322
2023-09-22	2.720	2.760	2.710	2.760	2.288	222,057,532
2023-09-21	2.730	2.770	2.700	2.720	2.255	310,569,950
2023-09-20	2.740	2.760	2.730	2.730	2.263	168,459,390
2023-09-19	2.730	2.750	2.710	2.750	2.280	204,048,823
2023-09-18	2.720	2.730	2.690	2.720	2.255	128,546,047
2023-09-15	2.730	2.760	2.710	2.730	2.263	251,122,688
2023-09-14	2.700	2.720	2.680	2.700	2.238	196,842,876
2023-09-13	2.690	2.720	2.670	2.680	2.222	115,212,506
2023-09-12	2.680	2.700	2.670	2.680	2.222	162,275,171
2023-09-11	2.670	2.700	2.660	2.690	2.230	268,375,824
2023-09-07	2.710	2.710	2.680	2.690	2.230	187,793,647
2023-09-06	2.670	2.710	2.670	2.710	2.246	251,360,337
2023-09-05	2.720	2.740	2.680	2.680	2.222	278,826,512
2023-09-04	2.660	2.760	2.660	2.730	2.263	389,314,606
2023-08-31	2.670	2.700	2.660	2.660	2.205	402,227,630
2023-08-30	2.710	2.730	2.690	2.700	2.238	343,038,999
2023-08-29	2.690	2.720	2.670	2.710	2.246	215,687,862
2023-08-28	2.690	2.720	2.650	2.660	2.205	168,725,610
2023-08-25	2.630	2.670	2.630	2.640	2.188	153,399,277
2023-08-24	2.630	2.650	2.620	2.630	2.180	156,300,687
2023-08-23	2.610	2.640	2.610	2.620	2.172	138,359,884
2023-08-22	2.600	2.630	2.600	2.610	2.164	235,094,285
2023-08-21	2.630	2.640	2.600	2.600	2.155	242,740,069
2023-08-18	2.650	2.690	2.640	2.640	2.188	269,112,824
2023-08-17	2.650	2.670	2.620	2.650	2.197	302,984,528
2023-08-16	2.690	2.700	2.660	2.660	2.205	246,065,636

← NewerPage 13 of 21 · 1,229 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.