Bank of China Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	3.110	3.140	3.090	3.100	2.164	264,894,404
2022-05-27	3.100	3.120	3.080	3.110	2.171	228,558,682
2022-05-26	3.080	3.100	3.060	3.080	2.150	173,026,219
2022-05-25	3.070	3.100	3.060	3.070	2.143	183,834,253
2022-05-24	3.070	3.080	3.050	3.060	2.136	139,314,832
2022-05-23	3.060	3.120	3.050	3.070	2.143	166,225,925
2022-05-20	3.040	3.080	3.030	3.060	2.136	248,477,454
2022-05-19	3.000	3.030	2.980	3.020	2.108	305,951,398
2022-05-18	3.000	3.030	2.990	3.010	2.101	197,261,156
2022-05-17	3.010	3.030	2.990	3.010	2.101	181,950,422
2022-05-16	3.020	3.020	2.980	2.990	2.088	178,933,494
2022-05-13	2.980	3.010	2.980	3.010	2.101	252,333,078
2022-05-12	3.030	3.040	2.970	2.980	2.081	328,902,319
2022-05-11	3.040	3.040	3.000	3.030	2.115	158,882,125
2022-05-10	3.010	3.040	2.990	3.020	2.108	341,525,127
2022-05-06	3.060	3.080	3.030	3.040	2.122	192,659,775
2022-05-05	3.110	3.120	3.060	3.080	2.150	192,343,484
2022-05-04	3.100	3.120	3.080	3.100	2.164	152,928,453
2022-05-03	3.060	3.100	3.050	3.100	2.164	182,906,067
2022-04-29	3.100	3.140	3.060	3.100	2.164	365,522,356
2022-04-28	3.050	3.120	3.040	3.120	2.178	283,493,983
2022-04-27	3.030	3.070	3.020	3.040	2.122	271,182,106
2022-04-26	3.090	3.100	3.040	3.060	2.136	419,007,829
2022-04-25	3.120	3.130	3.080	3.090	2.157	382,961,775
2022-04-22	3.110	3.160	3.110	3.140	2.192	479,300,872
2022-04-21	3.130	3.150	3.120	3.130	2.185	236,352,089
2022-04-20	3.120	3.140	3.110	3.140	2.192	193,328,109
2022-04-19	3.110	3.140	3.080	3.120	2.178	353,736,698
2022-04-14	3.130	3.130	3.100	3.120	2.178	220,981,481
2022-04-13	3.120	3.130	3.100	3.130	2.185	187,111,332
2022-04-12	3.150	3.150	3.120	3.120	2.178	219,548,765
2022-04-11	3.140	3.140	3.120	3.140	2.192	232,439,672
2022-04-08	3.140	3.150	3.120	3.140	2.192	209,910,921
2022-04-07	3.130	3.150	3.110	3.140	2.192	237,078,727
2022-04-06	3.150	3.160	3.120	3.130	2.185	386,335,091
2022-04-04	3.150	3.170	3.130	3.150	2.199	230,343,178
2022-04-01	3.150	3.160	3.120	3.150	2.199	225,184,946
2022-03-31	3.120	3.170	3.110	3.150	2.199	412,175,568
2022-03-30	3.090	3.150	3.080	3.120	2.178	450,890,881
2022-03-29	3.040	3.050	3.020	3.050	2.129	212,227,770
2022-03-28	3.030	3.050	3.010	3.030	2.115	237,189,977
2022-03-25	3.000	3.060	2.990	3.030	2.115	257,130,203
2022-03-24	2.980	3.010	2.970	3.010	2.101	182,543,510
2022-03-23	2.990	3.010	2.980	3.000	2.095	182,926,884
2022-03-22	2.980	3.010	2.970	2.990	2.088	254,656,273
2022-03-21	3.020	3.020	2.950	2.960	2.067	288,826,257
2022-03-18	2.970	3.010	2.950	2.970	2.074	601,308,421
2022-03-17	2.920	2.980	2.890	2.980	2.081	507,851,140
2022-03-16	2.890	2.890	2.810	2.870	2.004	584,034,464
2022-03-15	2.910	2.920	2.800	2.860	1.997	831,143,335
2022-03-14	2.960	2.990	2.910	2.950	2.060	580,285,422
2022-03-11	2.950	2.990	2.930	2.960	2.067	359,769,490
2022-03-10	2.930	2.970	2.900	2.960	2.067	349,380,718
2022-03-09	2.900	2.940	2.850	2.890	2.018	449,404,952
2022-03-08	2.940	2.960	2.890	2.910	2.032	391,075,753
2022-03-07	2.970	2.980	2.920	2.940	2.053	385,294,624
2022-03-04	2.980	3.010	2.970	3.010	2.101	226,751,075
2022-03-03	3.000	3.040	2.990	3.000	2.095	264,861,004
2022-03-02	3.000	3.020	2.980	2.980	2.081	244,556,789
2022-03-01	3.020	3.050	2.990	3.020	2.108	281,043,238

← NewerPage 19 of 21 · 1,230 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.