Bank of China Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.240 | 5.320 | 5.230 | 5.310 | 5.310 | 220,319,314 |
| 2026-07-22 | 5.150 | 5.230 | 5.150 | 5.190 | 5.190 | 181,646,882 |
| 2026-07-21 | 5.250 | 5.300 | 5.180 | 5.190 | 5.190 | 239,225,923 |
| 2026-07-20 | 5.130 | 5.270 | 5.070 | 5.260 | 5.260 | 247,331,044 |
| 2026-07-17 | 5.130 | 5.150 | 5.030 | 5.080 | 5.080 | 177,752,860 |
| 2026-07-16 | 5.070 | 5.160 | 5.060 | 5.100 | 5.100 | 157,324,960 |
| 2026-07-15 | 5.070 | 5.090 | 5.030 | 5.040 | 5.040 | 144,219,446 |
| 2026-07-14 | 5.100 | 5.110 | 5.030 | 5.070 | 5.070 | 141,133,755 |
| 2026-07-13 | 5.070 | 5.140 | 5.050 | 5.100 | 5.100 | 145,756,603 |
| 2026-07-10 | 5.070 | 5.140 | 5.030 | 5.090 | 5.090 | 270,075,602 |
| 2026-07-09 | 5.060 | 5.110 | 5.000 | 5.010 | 5.010 | 262,345,369 |
| 2026-07-08 | 4.850 | 5.090 | 4.840 | 5.090 | 5.090 | 294,050,686 |
| 2026-07-07 | 4.770 | 4.860 | 4.760 | 4.820 | 4.820 | 181,614,071 |
| 2026-07-06 | 4.820 | 4.860 | 4.750 | 4.820 | 4.820 | 198,839,254 |
| 2026-07-03 | 4.850 | 4.870 | 4.760 | 4.810 | 4.810 | 195,383,439 |
| 2026-07-02 | 4.870 | 4.990 | 4.770 | 4.810 | 4.810 | 376,237,528 |
| 2026-06-30 | 5.050 | 5.090 | 4.960 | 4.990 | 4.873 | 461,664,483 |
| 2026-06-29 | 5.080 | 5.140 | 5.020 | 5.090 | 4.971 | 261,673,267 |
| 2026-06-26 | 4.960 | 5.080 | 4.910 | 5.060 | 4.933 | 516,177,697 |
| 2026-06-25 | 5.280 | 5.280 | 4.900 | 4.990 | 4.865 | 577,755,370 |
| 2026-06-24 | 5.380 | 5.400 | 5.250 | 5.270 | 5.137 | 247,029,080 |
| 2026-06-23 | 5.280 | 5.380 | 5.280 | 5.340 | 5.206 | 268,271,917 |
| 2026-06-22 | 5.230 | 5.300 | 5.180 | 5.270 | 5.137 | 300,265,305 |
| 2026-06-18 | 5.290 | 5.320 | 5.190 | 5.270 | 5.137 | 336,363,117 |
| 2026-06-17 | 5.490 | 5.510 | 5.290 | 5.320 | 5.186 | 248,745,182 |
| 2026-06-16 | 5.490 | 5.540 | 5.420 | 5.470 | 5.332 | 205,237,893 |
| 2026-06-15 | 5.560 | 5.610 | 5.460 | 5.490 | 5.352 | 284,485,623 |
| 2026-06-12 | 5.390 | 5.530 | 5.340 | 5.530 | 5.391 | 277,548,892 |
| 2026-06-11 | 5.420 | 5.440 | 5.360 | 5.370 | 5.235 | 185,235,830 |
| 2026-06-10 | 5.380 | 5.450 | 5.340 | 5.420 | 5.284 | 254,191,992 |
| 2026-06-09 | 5.360 | 5.450 | 5.340 | 5.390 | 5.254 | 360,713,808 |
| 2026-06-08 | 5.270 | 5.390 | 5.270 | 5.360 | 5.225 | 255,453,216 |
| 2026-06-05 | 5.260 | 5.320 | 5.250 | 5.310 | 5.176 | 165,493,743 |
| 2026-06-04 | 5.260 | 5.280 | 5.230 | 5.250 | 5.118 | 117,348,391 |
| 2026-06-03 | 5.280 | 5.320 | 5.220 | 5.270 | 5.137 | 122,714,678 |
| 2026-06-02 | 5.190 | 5.330 | 5.190 | 5.310 | 5.176 | 247,134,036 |
| 2026-06-01 | 5.180 | 5.240 | 5.160 | 5.220 | 5.089 | 200,852,742 |
| 2026-05-29 | 5.120 | 5.210 | 5.090 | 5.210 | 5.079 | 371,788,291 |
| 2026-05-28 | 5.160 | 5.170 | 5.060 | 5.130 | 5.001 | 293,645,846 |
| 2026-05-27 | 5.200 | 5.220 | 5.150 | 5.190 | 5.059 | 191,824,809 |
| 2026-05-26 | 5.200 | 5.280 | 5.160 | 5.200 | 5.069 | 214,654,079 |
| 2026-05-22 | 5.200 | 5.260 | 5.170 | 5.230 | 5.098 | 198,603,095 |
| 2026-05-21 | 5.240 | 5.250 | 5.190 | 5.200 | 5.069 | 154,323,396 |
| 2026-05-20 | 5.250 | 5.270 | 5.180 | 5.230 | 5.098 | 158,652,489 |
| 2026-05-19 | 5.210 | 5.320 | 5.190 | 5.270 | 5.137 | 197,130,879 |
| 2026-05-18 | 5.190 | 5.250 | 5.170 | 5.210 | 5.079 | 180,964,754 |
| 2026-05-15 | 5.280 | 5.290 | 5.190 | 5.220 | 5.089 | 161,577,762 |
| 2026-05-14 | 5.290 | 5.330 | 5.230 | 5.290 | 5.157 | 246,974,175 |
| 2026-05-13 | 5.230 | 5.280 | 5.210 | 5.220 | 5.089 | 226,167,052 |
| 2026-05-12 | 5.150 | 5.250 | 5.150 | 5.240 | 5.108 | 273,930,219 |
| 2026-05-11 | 5.100 | 5.190 | 5.080 | 5.170 | 5.040 | 201,859,464 |
| 2026-05-08 | 5.140 | 5.160 | 5.100 | 5.110 | 4.982 | 206,332,400 |
| 2026-05-07 | 5.150 | 5.180 | 5.110 | 5.140 | 5.011 | 182,470,153 |
| 2026-05-06 | 5.110 | 5.150 | 5.070 | 5.150 | 5.020 | 169,412,948 |
| 2026-05-05 | 5.060 | 5.080 | 5.020 | 5.050 | 4.923 | 100,508,991 |
| 2026-05-04 | 5.150 | 5.180 | 5.080 | 5.090 | 4.962 | 110,559,195 |
| 2026-04-30 | 5.150 | 5.180 | 5.050 | 5.060 | 4.933 | 258,839,216 |
| 2026-04-29 | 5.140 | 5.200 | 5.120 | 5.180 | 5.050 | 256,172,417 |
| 2026-04-28 | 5.100 | 5.130 | 5.060 | 5.120 | 4.991 | 186,809,887 |
| 2026-04-27 | 5.160 | 5.170 | 5.100 | 5.120 | 4.991 | 133,129,630 |
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.