Bank of China Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	4.620	4.640	4.570	4.580	4.350	228,023,833
2025-07-29	4.670	4.670	4.590	4.620	4.388	257,226,009
2025-07-28	4.680	4.700	4.640	4.660	4.426	238,778,604
2025-07-25	4.720	4.730	4.660	4.670	4.435	200,336,634
2025-07-24	4.740	4.750	4.720	4.730	4.492	181,168,388
2025-07-23	4.690	4.750	4.670	4.740	4.502	284,821,997
2025-07-22	4.660	4.680	4.610	4.670	4.435	197,087,816
2025-07-21	4.700	4.720	4.640	4.660	4.426	204,668,373
2025-07-18	4.660	4.690	4.640	4.690	4.454	177,716,574
2025-07-17	4.710	4.720	4.630	4.640	4.407	210,859,041
2025-07-16	4.710	4.740	4.680	4.700	4.464	239,882,038
2025-07-15	4.740	4.770	4.670	4.690	4.454	224,898,362
2025-07-14	4.690	4.740	4.690	4.710	4.473	192,582,434
2025-07-11	4.710	4.800	4.690	4.690	4.454	327,719,073
2025-07-10	4.660	4.730	4.640	4.710	4.473	246,920,322
2025-07-09	4.650	4.690	4.630	4.650	4.416	189,899,666
2025-07-08	4.680	4.710	4.660	4.680	4.445	211,036,997
2025-07-07	4.580	4.660	4.580	4.650	4.416	222,124,063
2025-07-04	4.580	4.610	4.560	4.580	4.350	249,781,209
2025-07-03	4.640	4.670	4.560	4.610	4.378	248,119,968
2025-07-02	4.600	4.660	4.590	4.630	4.397	462,455,997
2025-06-30	4.670	4.680	4.540	4.560	4.331	578,713,032
2025-06-27	4.740	4.780	4.630	4.670	4.435	472,408,408
2025-06-26	4.730	4.760	4.690	4.740	4.502	302,362,956
2025-06-25	4.720	4.760	4.670	4.760	4.521	459,008,486
2025-06-24	4.640	4.700	4.630	4.690	4.454	421,462,425
2025-06-23	4.510	4.620	4.500	4.610	4.378	417,638,400
2025-06-20	4.450	4.580	4.450	4.540	4.312	1,078,114,131
2025-06-19	4.580	4.590	4.460	4.470	4.245	408,667,744
2025-06-18	4.560	4.610	4.550	4.590	4.359	377,907,871
2025-06-17	4.610	4.610	4.550	4.570	4.340	264,886,276
2025-06-16	4.570	4.620	4.520	4.610	4.378	358,569,631
2025-06-13	4.640	4.680	4.540	4.570	4.340	825,345,301
2025-06-12	4.700	4.740	4.650	4.650	4.416	441,448,722
2025-06-11	4.640	4.700	4.630	4.700	4.464	498,140,364
2025-06-10	4.610	4.690	4.580	4.650	4.416	471,779,808
2025-06-09	4.590	4.620	4.550	4.620	4.388	462,618,829
2025-06-06	4.620	4.640	4.560	4.570	4.340	409,286,102
2025-06-05	4.610	4.640	4.570	4.610	4.378	363,177,749
2025-06-04	4.620	4.640	4.570	4.590	4.359	418,883,876
2025-06-03	4.530	4.630	4.520	4.620	4.388	281,442,447
2025-06-02	4.550	4.560	4.420	4.500	4.274	212,818,833
2025-05-30	4.610	4.620	4.560	4.560	4.331	484,323,609
2025-05-29	4.590	4.640	4.580	4.630	4.397	472,500,080
2025-05-28	4.630	4.650	4.570	4.610	4.378	241,390,076
2025-05-27	4.630	4.660	4.590	4.630	4.397	373,927,303
2025-05-26	4.670	4.730	4.610	4.620	4.388	383,719,654
2025-05-23	4.670	4.700	4.660	4.680	4.445	312,173,708
2025-05-22	4.680	4.710	4.670	4.680	4.445	275,467,645
2025-05-21	4.680	4.720	4.650	4.690	4.454	303,940,156
2025-05-20	4.660	4.690	4.630	4.680	4.445	259,180,609
2025-05-19	4.640	4.700	4.610	4.640	4.407	245,601,336
2025-05-16	4.680	4.680	4.610	4.670	4.435	163,078,050
2025-05-15	4.700	4.730	4.660	4.680	4.445	261,659,627
2025-05-14	4.620	4.720	4.600	4.710	4.473	365,912,430
2025-05-13	4.550	4.620	4.550	4.600	4.369	255,293,856
2025-05-12	4.590	4.590	4.510	4.580	4.350	389,060,403
2025-05-09	4.490	4.530	4.490	4.520	4.293	196,783,218
2025-05-08	4.460	4.530	4.460	4.490	4.264	201,199,362
2025-05-07	4.460	4.570	4.430	4.450	4.226	429,786,454

← NewerPage 6 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.