Bank of China Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	2.700	2.720	2.700	2.700	2.238	189,843,481
2023-08-14	2.730	2.740	2.700	2.710	2.246	310,922,945
2023-08-11	2.790	2.790	2.750	2.760	2.288	163,002,610
2023-08-10	2.780	2.800	2.760	2.790	2.313	158,219,470
2023-08-09	2.760	2.790	2.760	2.790	2.313	166,884,746
2023-08-08	2.770	2.800	2.760	2.770	2.296	216,834,266
2023-08-07	2.800	2.800	2.770	2.790	2.313	178,546,045
2023-08-04	2.820	2.840	2.770	2.780	2.304	316,978,289
2023-08-03	2.820	2.840	2.800	2.810	2.329	193,179,529
2023-08-02	2.850	2.880	2.810	2.810	2.329	245,006,074
2023-08-01	2.920	2.930	2.850	2.870	2.379	301,183,220
2023-07-31	2.880	2.920	2.870	2.890	2.396	350,355,926
2023-07-28	2.800	2.880	2.800	2.860	2.371	214,829,894
2023-07-27	2.800	2.840	2.790	2.830	2.346	201,437,010
2023-07-26	2.820	2.840	2.780	2.790	2.313	145,382,061
2023-07-25	2.770	2.830	2.760	2.820	2.338	269,653,837
2023-07-24	2.770	2.780	2.720	2.730	2.263	243,473,214
2023-07-21	2.760	2.790	2.750	2.780	2.304	156,948,053
2023-07-20	2.750	2.790	2.740	2.750	2.280	193,798,876
2023-07-19	2.750	2.750	2.720	2.740	2.271	263,406,008
2023-07-18	2.820	2.820	2.760	2.760	2.288	285,915,642
2023-07-14	2.770	2.810	2.770	2.800	2.321	306,605,317
2023-07-13	2.760	2.780	2.750	2.760	2.288	287,941,953
2023-07-12	2.750	2.770	2.740	2.740	2.271	223,511,497
2023-07-11	2.750	2.770	2.730	2.740	2.271	205,968,561
2023-07-10	2.780	2.800	2.730	2.750	2.280	251,196,901
2023-07-07	2.760	2.780	2.750	2.760	2.288	277,698,895
2023-07-06	2.870	2.880	2.770	2.780	2.304	572,683,914
2023-07-05	3.160	3.160	3.100	3.100	2.361	478,204,451
2023-07-04	3.180	3.200	3.140	3.160	2.407	365,739,100
2023-07-03	3.150	3.200	3.150	3.190	2.429	347,007,606
2023-06-30	3.140	3.170	3.140	3.140	2.391	172,685,962
2023-06-29	3.160	3.180	3.130	3.130	2.384	160,480,988
2023-06-28	3.170	3.180	3.150	3.160	2.407	227,680,692
2023-06-27	3.110	3.180	3.110	3.150	2.399	249,031,295
2023-06-26	3.110	3.140	3.100	3.110	2.368	246,729,485
2023-06-23	3.130	3.140	3.100	3.110	2.368	158,194,880
2023-06-21	3.140	3.150	3.130	3.130	2.384	100,637,132
2023-06-20	3.130	3.170	3.130	3.150	2.399	142,012,501
2023-06-19	3.160	3.170	3.130	3.150	2.399	152,642,792
2023-06-16	3.140	3.170	3.130	3.140	2.391	273,436,111
2023-06-15	3.130	3.140	3.100	3.140	2.391	180,409,202
2023-06-14	3.150	3.150	3.090	3.110	2.368	257,722,285
2023-06-13	3.160	3.180	3.130	3.160	2.407	206,803,734
2023-06-12	3.180	3.180	3.150	3.160	2.407	153,195,292
2023-06-09	3.180	3.190	3.160	3.190	2.429	249,792,693
2023-06-08	3.170	3.200	3.140	3.170	2.414	271,855,636
2023-06-07	3.140	3.170	3.120	3.160	2.407	304,143,061
2023-06-06	3.140	3.170	3.100	3.130	2.384	250,221,201
2023-06-05	3.110	3.130	3.080	3.120	2.376	212,474,160
2023-06-02	3.060	3.120	3.060	3.100	2.361	362,267,865
2023-06-01	3.050	3.090	3.050	3.050	2.323	249,556,460
2023-05-31	3.130	3.130	3.050	3.070	2.338	509,625,678
2023-05-30	3.140	3.160	3.100	3.120	2.376	270,017,518
2023-05-29	3.110	3.160	3.110	3.140	2.391	207,310,653
2023-05-25	3.130	3.150	3.110	3.110	2.368	278,065,767
2023-05-24	3.210	3.210	3.140	3.170	2.414	321,968,120
2023-05-23	3.280	3.290	3.200	3.210	2.445	249,347,200
2023-05-22	3.230	3.290	3.210	3.270	2.490	189,171,807
2023-05-19	3.280	3.290	3.230	3.250	2.475	177,453,684

← NewerPage 14 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.