Bank of China Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	2.920	2.940	2.920	2.930	2.231	116,724,325
2023-02-16	2.930	2.940	2.920	2.930	2.231	152,423,999
2023-02-15	2.950	2.960	2.910	2.930	2.231	239,423,279
2023-02-14	2.960	2.960	2.940	2.940	2.239	104,647,894
2023-02-13	2.950	2.960	2.930	2.940	2.239	155,518,503
2023-02-10	2.970	2.990	2.950	2.950	2.247	122,058,391
2023-02-09	2.960	2.990	2.950	2.980	2.269	163,391,718
2023-02-08	2.950	2.990	2.950	2.970	2.262	101,790,984
2023-02-07	2.950	2.980	2.940	2.960	2.254	171,599,472
2023-02-06	2.970	2.970	2.930	2.940	2.239	240,244,599
2023-02-03	3.000	3.000	2.950	2.980	2.269	220,621,955
2023-02-02	3.020	3.020	2.980	2.990	2.277	135,551,645
2023-02-01	2.990	3.010	2.980	3.000	2.285	169,444,911
2023-01-31	3.020	3.030	2.980	2.990	2.277	298,519,480
2023-01-30	3.060	3.060	3.000	3.010	2.292	334,355,795
2023-01-27	3.030	3.060	3.020	3.060	2.330	222,572,281
2023-01-26	3.000	3.030	3.000	3.030	2.308	183,604,593
2023-01-20	2.960	3.000	2.950	2.990	2.277	174,579,806
2023-01-19	2.960	2.960	2.930	2.960	2.254	185,924,992
2023-01-18	2.970	2.980	2.950	2.960	2.254	178,542,026
2023-01-17	2.980	2.980	2.950	2.970	2.262	176,550,661
2023-01-16	2.970	2.980	2.950	2.980	2.269	139,812,936
2023-01-13	2.950	2.970	2.930	2.960	2.254	170,564,472
2023-01-12	2.940	2.950	2.920	2.940	2.239	198,273,613
2023-01-11	2.910	2.940	2.900	2.920	2.224	251,759,513
2023-01-10	2.910	2.920	2.890	2.900	2.209	169,340,104
2023-01-09	2.910	2.930	2.890	2.910	2.216	210,901,123
2023-01-06	2.900	2.910	2.870	2.900	2.209	245,642,286
2023-01-05	2.920	2.930	2.880	2.880	2.193	255,214,611
2023-01-04	2.880	2.910	2.870	2.910	2.216	228,572,448
2023-01-03	2.830	2.880	2.790	2.860	2.178	190,823,528
2022-12-30	2.860	2.870	2.840	2.840	2.163	178,067,459
2022-12-29	2.840	2.850	2.810	2.840	2.163	229,732,726
2022-12-28	2.800	2.870	2.790	2.840	2.163	345,503,668
2022-12-23	2.800	2.800	2.770	2.780	2.117	104,303,170
2022-12-22	2.780	2.800	2.770	2.800	2.132	196,411,837
2022-12-21	2.750	2.770	2.740	2.760	2.102	115,535,826
2022-12-20	2.760	2.760	2.730	2.750	2.094	180,566,751
2022-12-19	2.760	2.770	2.740	2.760	2.102	177,450,617
2022-12-16	2.760	2.790	2.750	2.760	2.102	291,484,353
2022-12-15	2.750	2.760	2.730	2.760	2.102	123,892,446
2022-12-14	2.750	2.770	2.730	2.750	2.094	180,466,517
2022-12-13	2.730	2.750	2.720	2.730	2.079	198,361,151
2022-12-12	2.750	2.750	2.710	2.730	2.079	197,998,512
2022-12-09	2.710	2.750	2.710	2.750	2.094	217,686,647
2022-12-08	2.690	2.710	2.690	2.710	2.064	166,611,951
2022-12-07	2.710	2.730	2.670	2.670	2.033	398,444,399
2022-12-06	2.710	2.730	2.700	2.710	2.064	220,701,897
2022-12-05	2.730	2.740	2.710	2.710	2.064	326,974,686
2022-12-02	2.740	2.740	2.700	2.700	2.056	230,276,247
2022-12-01	2.780	2.780	2.730	2.730	2.079	217,546,736
2022-11-30	2.740	2.770	2.710	2.770	2.110	432,080,694
2022-11-29	2.700	2.760	2.690	2.760	2.102	346,581,294
2022-11-28	2.730	2.730	2.650	2.690	2.049	161,785,261
2022-11-25	2.720	2.760	2.690	2.740	2.087	254,632,913
2022-11-24	2.690	2.710	2.680	2.700	2.056	149,761,562
2022-11-23	2.680	2.700	2.660	2.680	2.041	182,421,747
2022-11-22	2.650	2.680	2.630	2.680	2.041	252,390,695
2022-11-21	2.620	2.660	2.610	2.630	2.003	235,091,636
2022-11-18	2.650	2.660	2.620	2.620	1.995	154,145,900

← NewerPage 16 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.