Bank of China Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	2.660	2.680	2.640	2.660	2.026	179,443,572
2022-11-16	2.680	2.700	2.660	2.660	2.026	186,766,362
2022-11-15	2.660	2.710	2.650	2.690	2.049	291,790,723
2022-11-14	2.700	2.700	2.630	2.650	2.018	354,932,990
2022-11-11	2.660	2.680	2.630	2.670	2.033	381,371,176
2022-11-10	2.640	2.640	2.580	2.610	1.988	145,100,597
2022-11-09	2.640	2.670	2.630	2.640	2.011	200,638,853
2022-11-08	2.620	2.650	2.610	2.630	2.003	137,556,949
2022-11-07	2.570	2.640	2.570	2.620	1.995	250,003,832
2022-11-04	2.520	2.600	2.510	2.580	1.965	286,736,115
2022-11-03	2.520	2.560	2.510	2.520	1.919	173,620,357
2022-11-02	2.540	2.570	2.510	2.550	1.942	177,808,744
2022-11-01	2.550	2.560	2.510	2.550	1.942	293,764,629
2022-10-31	2.610	2.620	2.530	2.530	1.927	301,629,466
2022-10-28	2.610	2.620	2.580	2.600	1.980	196,605,072
2022-10-27	2.620	2.630	2.580	2.600	1.980	212,577,900
2022-10-26	2.630	2.640	2.590	2.600	1.980	187,390,146
2022-10-25	2.610	2.630	2.590	2.630	2.003	332,087,021
2022-10-24	2.650	2.670	2.580	2.610	1.988	341,025,177
2022-10-21	2.640	2.670	2.620	2.650	2.018	224,324,881
2022-10-20	2.590	2.640	2.580	2.630	2.003	241,048,802
2022-10-19	2.610	2.630	2.600	2.600	1.980	122,517,162
2022-10-18	2.620	2.630	2.580	2.610	1.988	183,460,890
2022-10-17	2.570	2.610	2.560	2.600	1.980	168,001,125
2022-10-14	2.580	2.610	2.550	2.560	1.950	170,921,690
2022-10-13	2.580	2.590	2.550	2.550	1.942	132,954,567
2022-10-12	2.570	2.590	2.560	2.570	1.957	201,498,949
2022-10-11	2.610	2.620	2.560	2.570	1.957	151,039,396
2022-10-10	2.600	2.620	2.580	2.600	1.980	120,707,315
2022-10-07	2.630	2.650	2.610	2.620	1.995	90,956,225
2022-10-06	2.650	2.670	2.630	2.630	2.003	106,084,251
2022-10-05	2.580	2.660	2.570	2.640	2.011	247,493,824
2022-10-03	2.560	2.590	2.520	2.550	1.942	108,098,460
2022-09-30	2.550	2.590	2.530	2.570	1.957	220,718,380
2022-09-29	2.550	2.600	2.520	2.540	1.934	238,025,719
2022-09-28	2.620	2.620	2.550	2.550	1.942	418,801,380
2022-09-27	2.660	2.670	2.620	2.620	1.995	205,606,570
2022-09-26	2.680	2.680	2.650	2.650	2.018	226,240,851
2022-09-23	2.670	2.690	2.660	2.680	2.041	105,819,396
2022-09-22	2.670	2.680	2.660	2.670	2.033	142,686,715
2022-09-21	2.690	2.700	2.680	2.680	2.041	130,082,977
2022-09-20	2.680	2.700	2.680	2.690	2.049	98,770,091
2022-09-19	2.680	2.700	2.670	2.680	2.041	140,036,791
2022-09-16	2.680	2.690	2.670	2.680	2.041	304,764,099
2022-09-15	2.690	2.700	2.680	2.680	2.041	247,818,632
2022-09-14	2.700	2.720	2.690	2.690	2.049	140,970,566
2022-09-13	2.730	2.750	2.710	2.720	2.071	138,718,166
2022-09-09	2.700	2.740	2.690	2.730	2.079	147,224,662
2022-09-08	2.700	2.710	2.690	2.700	2.056	123,187,888
2022-09-07	2.690	2.720	2.690	2.710	2.064	205,789,777
2022-09-06	2.720	2.740	2.690	2.700	2.056	217,320,741
2022-09-05	2.720	2.730	2.700	2.720	2.071	249,953,442
2022-09-02	2.750	2.750	2.720	2.730	2.079	166,371,407
2022-09-01	2.730	2.760	2.720	2.750	2.094	164,682,026
2022-08-31	2.740	2.760	2.710	2.760	2.102	314,863,624
2022-08-30	2.740	2.750	2.710	2.740	2.087	147,533,846
2022-08-29	2.730	2.750	2.720	2.740	2.087	125,044,922
2022-08-26	2.740	2.760	2.730	2.740	2.087	130,364,429
2022-08-25	2.700	2.750	2.690	2.740	2.087	99,729,790
2022-08-24	2.710	2.720	2.690	2.690	2.049	241,393,598

← NewerPage 17 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.