Bank of China Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.130	5.160	5.080	5.150	5.020	155,038,727
2026-04-23	5.120	5.180	5.090	5.140	5.011	120,322,544
2026-04-22	5.230	5.240	5.100	5.110	4.982	194,487,595
2026-04-21	5.210	5.260	5.210	5.250	5.118	180,172,610
2026-04-20	5.130	5.230	5.110	5.210	5.079	198,724,046
2026-04-17	5.070	5.130	5.070	5.110	4.982	150,441,896
2026-04-16	5.140	5.150	5.100	5.130	5.001	165,627,354
2026-04-15	5.120	5.150	5.100	5.130	5.001	172,923,392
2026-04-14	5.040	5.120	5.020	5.110	4.982	203,974,553
2026-04-13	5.010	5.050	5.000	5.040	4.913	153,471,912
2026-04-10	5.040	5.050	5.000	5.040	4.913	157,669,567
2026-04-09	5.010	5.050	4.960	5.030	4.904	191,877,882
2026-04-08	5.080	5.090	4.980	5.010	4.884	287,768,215
2026-04-02	5.000	5.060	4.980	5.060	4.933	345,126,457
2026-04-01	5.000	5.020	4.960	5.010	4.884	343,698,026
2026-03-31	4.890	4.970	4.880	4.970	4.845	431,422,658
2026-03-30	4.800	4.920	4.780	4.890	4.767	418,323,732
2026-03-27	4.840	4.880	4.780	4.860	4.738	344,520,170
2026-03-26	4.780	4.890	4.780	4.840	4.718	397,112,832
2026-03-25	4.730	4.800	4.690	4.800	4.679	474,379,494
2026-03-24	4.620	4.700	4.620	4.700	4.582	288,914,745
2026-03-23	4.650	4.670	4.570	4.590	4.475	314,198,053
2026-03-20	4.700	4.730	4.660	4.700	4.582	311,994,345
2026-03-19	4.630	4.700	4.620	4.670	4.553	183,839,043
2026-03-18	4.670	4.700	4.630	4.680	4.562	193,820,363
2026-03-17	4.570	4.650	4.570	4.650	4.533	189,478,074
2026-03-16	4.550	4.600	4.500	4.580	4.465	187,985,689
2026-03-13	4.540	4.570	4.500	4.550	4.436	167,207,595
2026-03-12	4.500	4.560	4.470	4.550	4.436	178,728,388
2026-03-11	4.480	4.510	4.460	4.510	4.397	225,055,687
2026-03-10	4.500	4.520	4.470	4.490	4.377	207,429,328
2026-03-09	4.450	4.490	4.390	4.480	4.367	311,071,285
2026-03-06	4.470	4.540	4.460	4.520	4.406	147,758,173
2026-03-05	4.490	4.540	4.470	4.470	4.358	180,400,958
2026-03-04	4.520	4.530	4.430	4.470	4.358	286,826,307
2026-03-03	4.520	4.620	4.510	4.560	4.445	240,045,734
2026-03-02	4.590	4.600	4.510	4.530	4.416	290,571,011
2026-02-27	4.640	4.660	4.580	4.640	4.523	253,247,424
2026-02-26	4.720	4.720	4.640	4.650	4.533	135,349,211
2026-02-25	4.720	4.720	4.670	4.680	4.562	131,100,721
2026-02-24	4.710	4.730	4.670	4.690	4.572	137,375,383
2026-02-23	4.710	4.760	4.700	4.760	4.640	127,633,955
2026-02-20	4.670	4.710	4.610	4.670	4.553	110,347,681
2026-02-16	4.670	4.670	4.670	4.670	4.553	0
2026-02-13	4.690	4.700	4.630	4.650	4.533	122,307,489
2026-02-12	4.730	4.740	4.700	4.720	4.601	111,363,992
2026-02-11	4.740	4.750	4.680	4.720	4.601	163,973,635
2026-02-10	4.710	4.740	4.700	4.720	4.601	125,889,726
2026-02-09	4.700	4.730	4.660	4.700	4.582	125,338,863
2026-02-06	4.660	4.680	4.590	4.660	4.543	201,672,576
2026-02-05	4.640	4.690	4.620	4.680	4.562	168,176,035
2026-02-04	4.630	4.680	4.590	4.650	4.533	142,989,678
2026-02-03	4.620	4.680	4.600	4.600	4.484	180,374,871
2026-02-02	4.660	4.670	4.580	4.620	4.504	229,729,453
2026-01-30	4.740	4.760	4.660	4.670	4.553	284,537,281
2026-01-29	4.650	4.770	4.650	4.760	4.640	337,821,637
2026-01-28	4.560	4.670	4.520	4.670	4.553	375,705,350
2026-01-27	4.480	4.560	4.470	4.510	4.397	169,503,458
2026-01-26	4.470	4.530	4.440	4.470	4.358	99,389,094
2026-01-23	4.500	4.500	4.450	4.460	4.348	154,522,439

← NewerPage 3 of 5 · 245 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.