Bank of China Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	4.410	4.410	4.370	4.390	4.169	142,454,985
2025-10-23	4.350	4.410	4.350	4.400	4.179	213,903,563
2025-10-22	4.370	4.400	4.340	4.360	4.141	136,121,469
2025-10-21	4.340	4.390	4.340	4.370	4.150	143,299,782
2025-10-20	4.330	4.340	4.270	4.330	4.112	177,451,421
2025-10-17	4.300	4.340	4.250	4.280	4.065	218,990,663
2025-10-16	4.240	4.320	4.230	4.300	4.084	212,921,649
2025-10-15	4.250	4.270	4.200	4.250	4.036	268,756,264
2025-10-14	4.170	4.270	4.150	4.200	3.989	319,846,704
2025-10-13	4.160	4.200	4.110	4.180	3.970	298,684,814
2025-10-10	4.180	4.230	4.160	4.200	3.989	197,659,230
2025-10-09	4.160	4.220	4.150	4.190	3.979	213,059,626
2025-10-08	4.200	4.210	4.130	4.160	3.951	281,441,289
2025-10-06	4.210	4.250	4.200	4.200	3.989	59,828,827
2025-10-03	4.250	4.260	4.200	4.230	4.017	91,863,035
2025-10-02	4.260	4.280	4.230	4.260	4.046	112,152,210
2025-09-30	4.220	4.260	4.180	4.260	4.046	226,203,571
2025-09-29	4.200	4.260	4.190	4.230	4.017	252,015,413
2025-09-26	4.160	4.220	4.130	4.200	3.989	196,862,083
2025-09-25	4.270	4.270	4.160	4.170	3.960	356,961,305
2025-09-24	4.280	4.310	4.240	4.270	4.055	252,005,454
2025-09-23	4.300	4.320	4.260	4.280	4.065	192,645,258
2025-09-22	4.330	4.340	4.260	4.280	4.065	270,339,534
2025-09-19	4.360	4.380	4.320	4.330	4.112	438,654,612
2025-09-18	4.430	4.460	4.360	4.380	4.160	233,995,644
2025-09-17	4.420	4.460	4.410	4.450	4.226	190,432,352
2025-09-16	4.450	4.460	4.420	4.430	4.207	179,649,891
2025-09-15	4.450	4.480	4.410	4.420	4.198	163,237,418
2025-09-12	4.490	4.500	4.440	4.460	4.236	220,456,167
2025-09-11	4.440	4.480	4.420	4.460	4.236	188,681,791
2025-09-10	4.390	4.480	4.370	4.460	4.236	263,502,041
2025-09-09	4.330	4.400	4.330	4.370	4.150	217,473,567
2025-09-08	4.330	4.370	4.310	4.330	4.112	373,298,508
2025-09-05	4.320	4.360	4.300	4.330	4.112	360,554,805
2025-09-04	4.330	4.360	4.300	4.320	4.103	238,255,928
2025-09-03	4.360	4.390	4.300	4.310	4.093	282,734,053
2025-09-02	4.310	4.390	4.260	4.350	4.131	316,645,073
2025-09-01	4.260	4.330	4.250	4.310	4.093	313,869,783
2025-08-29	4.320	4.360	4.260	4.260	4.046	296,033,372
2025-08-28	4.310	4.350	4.290	4.320	4.103	325,579,729
2025-08-27	4.350	4.380	4.300	4.310	4.093	285,009,586
2025-08-26	4.420	4.430	4.330	4.330	4.112	360,595,843
2025-08-25	4.450	4.480	4.410	4.420	4.198	264,586,470
2025-08-22	4.440	4.450	4.400	4.430	4.207	164,251,197
2025-08-21	4.440	4.450	4.410	4.420	4.198	163,810,718
2025-08-20	4.400	4.470	4.390	4.430	4.207	261,043,643
2025-08-19	4.410	4.420	4.390	4.390	4.169	232,688,093
2025-08-18	4.440	4.470	4.380	4.390	4.169	409,915,510
2025-08-15	4.530	4.540	4.430	4.450	4.226	349,622,817
2025-08-14	4.600	4.640	4.540	4.540	4.312	252,239,362
2025-08-13	4.560	4.600	4.550	4.600	4.369	177,203,879
2025-08-12	4.550	4.580	4.540	4.550	4.321	132,414,431
2025-08-11	4.590	4.600	4.530	4.540	4.312	142,997,315
2025-08-08	4.570	4.610	4.550	4.570	4.340	136,879,427
2025-08-07	4.550	4.610	4.540	4.590	4.359	159,392,333
2025-08-06	4.600	4.650	4.530	4.530	4.302	194,819,950
2025-08-05	4.530	4.620	4.530	4.600	4.369	206,371,409
2025-08-04	4.510	4.580	4.490	4.540	4.312	199,276,579
2025-08-01	4.540	4.560	4.480	4.510	4.283	226,461,074
2025-07-31	4.560	4.570	4.530	4.540	4.312	268,278,186

← NewerPage 5 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.