Bank of China Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	3.230	3.300	3.220	3.290	2.506	266,644,759
2023-05-17	3.230	3.290	3.210	3.220	2.452	282,628,223
2023-05-16	3.280	3.310	3.230	3.270	2.490	198,717,103
2023-05-15	3.200	3.280	3.170	3.280	2.498	385,499,418
2023-05-12	3.270	3.270	3.190	3.210	2.445	289,863,825
2023-05-11	3.280	3.330	3.250	3.270	2.490	366,507,410
2023-05-10	3.380	3.380	3.260	3.270	2.490	412,287,784
2023-05-09	3.420	3.450	3.320	3.370	2.566	746,342,767
2023-05-08	3.270	3.420	3.260	3.420	2.605	996,795,816
2023-05-05	3.230	3.320	3.220	3.270	2.490	651,994,723
2023-05-04	3.100	3.240	3.100	3.240	2.467	597,317,083
2023-05-03	3.130	3.140	3.090	3.110	2.368	142,387,753
2023-05-02	3.160	3.170	3.130	3.150	2.399	208,212,711
2023-04-28	3.140	3.170	3.130	3.130	2.384	254,250,074
2023-04-27	3.130	3.150	3.100	3.140	2.391	226,941,096
2023-04-26	3.140	3.140	3.090	3.130	2.384	164,172,101
2023-04-25	3.130	3.150	3.110	3.140	2.391	189,568,006
2023-04-24	3.130	3.150	3.100	3.120	2.376	168,090,850
2023-04-21	3.150	3.180	3.110	3.130	2.384	216,903,043
2023-04-20	3.140	3.150	3.120	3.140	2.391	156,796,304
2023-04-19	3.160	3.160	3.120	3.140	2.391	188,611,472
2023-04-18	3.190	3.190	3.150	3.160	2.407	226,417,979
2023-04-17	3.110	3.170	3.090	3.150	2.399	318,579,375
2023-04-14	3.100	3.120	3.080	3.110	2.368	165,646,703
2023-04-13	3.080	3.100	3.060	3.100	2.361	196,477,650
2023-04-12	3.070	3.090	3.060	3.090	2.353	195,869,097
2023-04-11	3.060	3.070	3.040	3.070	2.338	228,834,937
2023-04-06	3.040	3.050	3.030	3.030	2.308	148,703,289
2023-04-04	3.030	3.040	3.010	3.030	2.308	205,287,968
2023-04-03	3.010	3.040	3.000	3.010	2.292	184,514,772
2023-03-31	3.040	3.060	3.010	3.010	2.292	369,847,410
2023-03-30	3.030	3.050	2.990	3.020	2.300	205,570,289
2023-03-29	3.030	3.050	3.010	3.040	2.315	294,188,064
2023-03-28	3.000	3.030	2.980	3.010	2.292	114,694,384
2023-03-27	3.000	3.010	2.980	2.980	2.269	165,526,114
2023-03-24	3.030	3.040	3.000	3.010	2.292	185,863,751
2023-03-23	3.020	3.050	3.010	3.040	2.315	179,540,267
2023-03-22	2.980	3.050	2.980	3.020	2.300	327,361,985
2023-03-21	3.020	3.030	2.970	2.990	2.277	190,990,791
2023-03-20	3.010	3.040	2.980	3.010	2.292	302,517,593
2023-03-17	3.010	3.040	3.000	3.010	2.292	474,192,271
2023-03-16	2.970	3.020	2.970	3.000	2.285	337,246,665
2023-03-15	2.940	3.000	2.940	2.980	2.269	306,019,717
2023-03-14	2.940	2.970	2.900	2.920	2.224	276,165,334
2023-03-13	2.910	2.970	2.910	2.960	2.254	283,001,042
2023-03-10	2.950	2.960	2.910	2.920	2.224	324,419,293
2023-03-09	2.980	3.010	2.950	2.960	2.254	226,434,889
2023-03-08	2.990	2.990	2.960	2.980	2.269	169,488,603
2023-03-07	3.010	3.070	2.990	3.010	2.292	331,207,423
2023-03-06	2.970	3.010	2.960	3.000	2.285	236,911,516
2023-03-03	2.980	2.990	2.960	2.990	2.277	156,464,183
2023-03-02	2.950	2.970	2.920	2.970	2.262	156,721,409
2023-03-01	2.880	2.960	2.880	2.940	2.239	230,175,356
2023-02-28	2.910	2.930	2.880	2.880	2.193	242,266,079
2023-02-27	2.910	2.920	2.900	2.900	2.209	176,386,277
2023-02-24	2.920	2.930	2.910	2.910	2.216	156,275,061
2023-02-23	2.930	2.950	2.930	2.930	2.231	106,157,006
2023-02-22	2.950	2.960	2.930	2.930	2.231	103,240,749
2023-02-21	2.940	2.960	2.940	2.950	2.247	92,086,005
2023-02-20	2.930	2.960	2.920	2.950	2.247	139,479,932

← NewerPage 15 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.