Bank of China Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	4.470	4.500	4.450	4.470	4.358	156,256,430
2026-01-21	4.490	4.530	4.440	4.460	4.348	112,085,600
2026-01-20	4.500	4.510	4.460	4.470	4.358	128,659,776
2026-01-19	4.460	4.540	4.440	4.490	4.377	137,351,320
2026-01-16	4.520	4.560	4.480	4.500	4.387	206,633,277
2026-01-15	4.480	4.550	4.480	4.520	4.406	188,924,971
2026-01-14	4.470	4.490	4.420	4.480	4.367	211,264,127
2026-01-13	4.450	4.520	4.430	4.480	4.367	202,729,818
2026-01-12	4.410	4.440	4.350	4.440	4.328	131,527,516
2026-01-09	4.430	4.450	4.380	4.390	4.280	151,581,673
2026-01-08	4.450	4.460	4.400	4.420	4.309	142,165,694
2026-01-07	4.470	4.480	4.430	4.450	4.338	179,250,226
2026-01-06	4.470	4.500	4.420	4.450	4.338	284,846,550
2026-01-05	4.520	4.530	4.440	4.460	4.348	231,111,497
2026-01-02	4.470	4.530	4.420	4.530	4.416	121,486,888
2025-12-31	4.460	4.460	4.460	4.460	4.348	0
2025-12-30	4.440	4.530	4.410	4.490	4.377	257,503,742
2025-12-29	4.440	4.500	4.400	4.440	4.328	189,888,783
2025-12-24	4.430	4.430	4.430	4.430	4.319	0
2025-12-23	4.410	4.460	4.400	4.430	4.319	120,692,303
2025-12-22	4.440	4.440	4.390	4.400	4.289	110,208,378
2025-12-19	4.380	4.420	4.380	4.420	4.309	206,216,468
2025-12-18	4.350	4.390	4.320	4.380	4.270	126,896,709
2025-12-17	4.310	4.350	4.300	4.340	4.231	101,946,268
2025-12-16	4.380	4.400	4.310	4.320	4.211	170,229,408
2025-12-15	4.380	4.440	4.380	4.400	4.289	144,563,536
2025-12-12	4.430	4.440	4.400	4.420	4.309	188,301,156
2025-12-11	4.390	4.420	4.370	4.390	4.280	128,280,337
2025-12-10	4.390	4.400	4.360	4.390	4.280	187,332,014
2025-12-09	4.430	4.450	4.390	4.400	4.289	190,455,942
2025-12-08	4.550	4.550	4.430	4.430	4.319	255,542,118
2025-12-05	4.500	4.550	4.470	4.550	4.436	220,361,996
2025-12-04	4.490	4.520	4.470	4.510	4.397	179,678,560
2025-12-03	4.560	4.590	4.460	4.480	4.367	216,102,736
2025-12-02	4.600	4.600	4.530	4.570	4.455	202,775,383
2025-12-01	4.680	4.710	4.660	4.670	4.435	170,200,287
2025-11-28	4.730	4.740	4.660	4.680	4.445	207,131,488
2025-11-27	4.760	4.780	4.720	4.730	4.492	231,384,147
2025-11-26	4.770	4.800	4.730	4.750	4.511	186,103,617
2025-11-25	4.720	4.760	4.690	4.750	4.511	245,657,848
2025-11-24	4.690	4.730	4.660	4.720	4.483	518,920,050
2025-11-21	4.730	4.740	4.650	4.660	4.426	311,713,867
2025-11-20	4.700	4.780	4.670	4.750	4.511	365,645,048
2025-11-19	4.650	4.720	4.630	4.660	4.426	165,781,493
2025-11-18	4.700	4.710	4.630	4.650	4.416	209,442,287
2025-11-17	4.740	4.760	4.680	4.720	4.483	205,049,931
2025-11-14	4.730	4.780	4.720	4.740	4.502	278,450,824
2025-11-13	4.710	4.780	4.700	4.750	4.511	333,027,809
2025-11-12	4.690	4.740	4.680	4.710	4.473	237,595,385
2025-11-11	4.630	4.670	4.630	4.670	4.435	197,730,220
2025-11-10	4.580	4.620	4.570	4.610	4.378	193,274,928
2025-11-07	4.570	4.600	4.550	4.580	4.350	196,160,908
2025-11-06	4.530	4.580	4.520	4.570	4.340	195,573,065
2025-11-05	4.500	4.540	4.480	4.530	4.302	211,197,068
2025-11-04	4.510	4.560	4.500	4.520	4.293	242,320,723
2025-11-03	4.410	4.520	4.410	4.510	4.283	291,351,275
2025-10-31	4.460	4.480	4.400	4.400	4.179	278,191,282
2025-10-30	4.470	4.550	4.430	4.450	4.226	382,631,479
2025-10-28	4.440	4.460	4.400	4.440	4.217	177,711,676
2025-10-27	4.430	4.440	4.360	4.420	4.198	232,974,843

← NewerPage 4 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.