Bank of China Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	3.030	3.060	2.970	3.040	2.122	456,280,219
2022-02-25	3.010	3.050	3.010	3.020	2.108	273,141,197
2022-02-24	3.100	3.120	3.010	3.050	2.129	456,391,522
2022-02-23	3.130	3.130	3.100	3.120	2.178	139,105,336
2022-02-22	3.140	3.140	3.100	3.130	2.185	262,366,104
2022-02-21	3.150	3.170	3.110	3.160	2.206	216,353,660
2022-02-18	3.120	3.160	3.110	3.150	2.199	202,504,701
2022-02-17	3.140	3.160	3.110	3.130	2.185	273,522,929
2022-02-16	3.110	3.150	3.090	3.150	2.199	322,426,118
2022-02-15	3.170	3.190	3.060	3.090	2.157	585,575,752
2022-02-14	3.200	3.200	3.160	3.180	2.220	256,460,955
2022-02-11	3.180	3.200	3.150	3.200	2.234	418,974,856
2022-02-10	3.160	3.180	3.130	3.180	2.220	319,867,329
2022-02-09	3.150	3.170	3.120	3.150	2.199	460,753,344
2022-02-08	3.110	3.170	3.110	3.140	2.192	348,978,357
2022-02-07	3.060	3.130	3.050	3.110	2.171	382,255,865
2022-02-04	3.040	3.060	3.020	3.060	2.136	295,115,869
2022-01-31	3.030	3.030	3.030	3.030	2.115	0
2022-01-28	3.030	3.040	3.010	3.030	2.115	245,991,689
2022-01-27	3.000	3.020	2.990	3.020	2.108	194,466,118
2022-01-26	3.030	3.040	3.000	3.010	2.101	240,479,799
2022-01-25	3.010	3.040	3.000	3.030	2.115	275,064,755
2022-01-24	3.000	3.050	2.990	3.030	2.115	256,425,047
2022-01-21	2.990	3.010	2.980	3.010	2.101	268,210,721
2022-01-20	3.000	3.010	2.980	3.000	2.095	227,484,958
2022-01-19	2.980	3.000	2.970	3.000	2.095	234,696,577
2022-01-18	2.980	2.990	2.960	2.970	2.074	187,285,081
2022-01-17	3.020	3.020	2.970	2.970	2.074	212,324,610
2022-01-14	3.010	3.050	3.000	3.010	2.101	232,236,472
2022-01-13	2.990	3.020	2.980	3.020	2.108	263,037,777
2022-01-12	2.990	3.000	2.960	2.990	2.088	260,389,714
2022-01-11	2.970	3.000	2.960	2.990	2.088	284,355,235
2022-01-10	2.970	3.010	2.950	2.990	2.088	441,935,679
2022-01-07	2.910	2.980	2.900	2.970	2.074	465,992,708
2022-01-06	2.930	2.930	2.890	2.900	2.025	249,854,012
2022-01-05	2.870	2.930	2.870	2.920	2.039	389,293,479
2022-01-04	2.840	2.880	2.830	2.880	2.011	303,486,674
2022-01-03	2.830	2.840	2.820	2.830	1.976	106,906,311
2021-12-31	2.820	2.840	2.810	2.810	1.962	85,346,264
2021-12-30	2.820	2.830	2.810	2.830	1.976	161,896,481
2021-12-29	2.800	2.820	2.790	2.810	1.962	162,371,955
2021-12-28	2.770	2.800	2.760	2.800	1.955	171,252,990
2021-12-24	2.760	2.770	2.750	2.760	1.927	97,196,022
2021-12-23	2.750	2.760	2.740	2.750	1.920	95,494,608
2021-12-22	2.740	2.750	2.730	2.750	1.920	81,715,494
2021-12-21	2.750	2.760	2.740	2.740	1.913	120,504,365
2021-12-20	2.730	2.760	2.730	2.750	1.920	190,104,140
2021-12-17	2.740	2.750	2.730	2.740	1.913	215,862,843
2021-12-16	2.740	2.750	2.720	2.730	1.906	117,109,545
2021-12-15	2.740	2.750	2.730	2.740	1.913	133,682,495
2021-12-14	2.740	2.760	2.730	2.730	1.906	159,078,601
2021-12-13	2.770	2.770	2.740	2.750	1.920	143,242,100
2021-12-10	2.740	2.770	2.740	2.760	1.927	141,362,117
2021-12-09	2.760	2.780	2.740	2.760	1.927	166,452,877
2021-12-08	2.750	2.760	2.730	2.750	1.920	245,159,398
2021-12-07	2.770	2.780	2.740	2.760	1.927	241,328,104
2021-12-06	2.760	2.780	2.750	2.760	1.927	308,930,760
2021-12-03	2.740	2.770	2.720	2.760	1.927	368,845,635
2021-12-02	2.720	2.770	2.720	2.740	1.913	315,278,216
2021-12-01	2.720	2.760	2.720	2.720	1.899	303,270,154

← NewerPage 20 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.