Bank of China Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	2.730	2.750	2.710	2.710	2.064	177,066,045
2022-08-22	2.730	2.750	2.730	2.740	2.087	124,178,159
2022-08-19	2.730	2.760	2.730	2.750	2.094	118,002,522
2022-08-18	2.770	2.780	2.740	2.750	2.094	139,841,455
2022-08-17	2.780	2.790	2.760	2.770	2.110	115,109,343
2022-08-16	2.790	2.790	2.750	2.760	2.102	124,424,592
2022-08-15	2.780	2.800	2.770	2.780	2.117	93,812,909
2022-08-12	2.790	2.790	2.770	2.790	2.125	147,891,312
2022-08-11	2.750	2.780	2.740	2.780	2.117	201,114,818
2022-08-10	2.760	2.780	2.740	2.750	2.094	163,630,962
2022-08-09	2.770	2.800	2.750	2.770	2.110	133,703,207
2022-08-08	2.770	2.790	2.760	2.770	2.110	126,225,637
2022-08-05	2.760	2.780	2.750	2.760	2.102	82,464,234
2022-08-04	2.730	2.770	2.730	2.750	2.094	149,666,448
2022-08-03	2.740	2.740	2.700	2.730	2.079	185,031,586
2022-08-02	2.770	2.780	2.720	2.740	2.087	305,254,423
2022-08-01	2.800	2.800	2.750	2.800	2.132	193,849,609
2022-07-29	2.800	2.820	2.770	2.790	2.125	219,473,348
2022-07-28	2.790	2.810	2.780	2.800	2.132	141,950,903
2022-07-27	2.780	2.800	2.780	2.800	2.132	193,771,598
2022-07-26	2.780	2.790	2.770	2.780	2.117	216,810,094
2022-07-25	2.750	2.780	2.750	2.780	2.117	125,931,662
2022-07-22	2.770	2.780	2.750	2.760	2.102	155,287,053
2022-07-21	2.780	2.780	2.750	2.760	2.102	186,100,154
2022-07-20	2.760	2.780	2.750	2.770	2.110	169,230,497
2022-07-19	2.750	2.760	2.730	2.750	2.094	135,001,841
2022-07-18	2.700	2.770	2.700	2.770	2.110	212,825,076
2022-07-15	2.720	2.740	2.680	2.690	2.049	481,754,599
2022-07-14	2.780	2.790	2.720	2.730	2.079	357,402,650
2022-07-13	2.820	2.830	2.770	2.780	2.117	355,255,318
2022-07-12	2.840	2.870	2.830	2.830	2.155	222,607,375
2022-07-11	2.860	2.870	2.830	2.840	2.163	173,468,156
2022-07-08	2.890	2.900	2.860	2.870	2.186	163,419,369
2022-07-07	2.860	2.880	2.830	2.880	2.193	275,014,686
2022-07-06	3.140	3.150	3.090	3.110	2.171	581,879,678
2022-07-05	3.150	3.170	3.140	3.150	2.199	400,358,856
2022-07-04	3.130	3.150	3.110	3.150	2.199	349,891,887
2022-06-30	3.120	3.150	3.120	3.130	2.185	325,471,714
2022-06-29	3.130	3.150	3.130	3.130	2.185	330,264,254
2022-06-28	3.120	3.150	3.110	3.150	2.199	247,371,533
2022-06-27	3.100	3.120	3.080	3.110	2.171	192,953,215
2022-06-24	3.080	3.100	3.070	3.090	2.157	142,742,868
2022-06-23	3.080	3.110	3.070	3.090	2.157	149,000,313
2022-06-22	3.100	3.120	3.060	3.070	2.143	206,938,443
2022-06-21	3.060	3.120	3.060	3.110	2.171	186,837,223
2022-06-20	3.030	3.060	3.030	3.060	2.136	142,010,664
2022-06-17	3.030	3.070	3.030	3.050	2.129	288,613,123
2022-06-16	3.070	3.080	3.040	3.040	2.122	216,608,913
2022-06-15	3.060	3.090	3.050	3.070	2.143	148,614,531
2022-06-14	3.040	3.080	3.030	3.060	2.136	148,322,050
2022-06-13	3.050	3.060	3.040	3.050	2.129	251,672,640
2022-06-10	3.080	3.090	3.070	3.070	2.143	205,511,274
2022-06-09	3.070	3.100	3.070	3.080	2.150	146,220,686
2022-06-08	3.120	3.120	3.080	3.090	2.157	204,454,918
2022-06-07	3.100	3.120	3.080	3.100	2.164	156,719,843
2022-06-06	3.100	3.130	3.060	3.120	2.178	260,210,670
2022-06-02	3.100	3.120	3.090	3.110	2.171	154,550,979
2022-06-01	3.150	3.150	3.110	3.120	2.178	236,755,572
2022-05-31	3.110	3.150	3.090	3.150	2.199	459,228,242
2022-05-30	3.110	3.140	3.090	3.100	2.164	264,894,404

← NewerPage 18 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.