Bank of China Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	4.320	4.410	4.290	4.390	4.169	309,276,124
2025-05-02	4.340	4.360	4.290	4.340	4.122	115,948,795
2025-04-30	4.330	4.360	4.210	4.340	4.122	702,965,892
2025-04-29	4.450	4.470	4.340	4.360	4.141	223,219,625
2025-04-28	4.370	4.450	4.350	4.410	4.188	178,258,180
2025-04-25	4.340	4.380	4.330	4.340	4.122	229,375,654
2025-04-24	4.300	4.350	4.280	4.330	4.112	185,776,501
2025-04-23	4.360	4.370	4.300	4.330	4.112	183,289,410
2025-04-22	4.350	4.360	4.230	4.300	4.084	445,089,971
2025-04-17	4.390	4.450	4.380	4.440	4.088	174,440,230
2025-04-16	4.440	4.490	4.360	4.390	4.042	215,058,329
2025-04-15	4.430	4.470	4.410	4.460	4.107	182,036,403
2025-04-14	4.410	4.450	4.380	4.440	4.088	294,225,093
2025-04-11	4.230	4.360	4.200	4.330	3.987	342,548,219
2025-04-10	4.150	4.310	4.130	4.210	3.877	428,759,063
2025-04-09	4.070	4.210	4.000	4.160	3.830	1,040,290,987
2025-04-08	4.120	4.200	4.110	4.150	3.821	700,152,281
2025-04-07	4.400	4.450	4.100	4.130	3.803	1,106,003,201
2025-04-03	4.600	4.660	4.550	4.620	4.254	328,798,973
2025-04-02	4.620	4.690	4.580	4.680	4.309	259,633,622
2025-04-01	4.710	4.730	4.560	4.640	4.272	284,909,052
2025-03-31	4.540	4.730	4.530	4.690	4.319	634,268,262
2025-03-28	4.630	4.630	4.560	4.590	4.226	302,685,108
2025-03-27	4.610	4.690	4.540	4.610	4.245	335,507,088
2025-03-26	4.640	4.650	4.560	4.620	4.254	317,572,464
2025-03-25	4.630	4.660	4.600	4.620	4.254	180,978,417
2025-03-24	4.600	4.670	4.550	4.650	4.282	266,248,964
2025-03-21	4.690	4.700	4.590	4.590	4.226	361,129,318
2025-03-20	4.750	4.760	4.680	4.690	4.319	397,169,727
2025-03-19	4.710	4.780	4.710	4.760	4.383	300,008,982
2025-03-18	4.640	4.720	4.630	4.710	4.337	325,304,252
2025-03-17	4.570	4.640	4.570	4.620	4.254	198,905,433
2025-03-14	4.540	4.620	4.510	4.590	4.226	348,282,249
2025-03-13	4.510	4.570	4.490	4.520	4.162	214,559,553
2025-03-12	4.510	4.540	4.490	4.510	4.153	254,128,140
2025-03-11	4.490	4.560	4.470	4.530	4.171	321,443,958
2025-03-10	4.550	4.580	4.500	4.520	4.162	275,110,305
2025-03-07	4.550	4.580	4.540	4.560	4.199	313,484,195
2025-03-06	4.550	4.600	4.530	4.570	4.208	305,189,028
2025-03-05	4.410	4.560	4.410	4.530	4.171	380,240,302
2025-03-04	4.420	4.450	4.400	4.410	4.061	350,601,851
2025-03-03	4.400	4.470	4.370	4.440	4.088	431,482,123
2025-02-28	4.410	4.450	4.370	4.410	4.061	768,191,914
2025-02-27	4.390	4.440	4.370	4.430	4.079	650,859,702
2025-02-26	4.370	4.450	4.350	4.430	4.079	364,275,213
2025-02-25	4.340	4.370	4.300	4.350	4.005	299,280,086
2025-02-24	4.340	4.410	4.320	4.360	4.015	334,896,704
2025-02-21	4.330	4.350	4.270	4.350	4.005	528,684,906
2025-02-20	4.300	4.340	4.270	4.310	3.969	313,087,321
2025-02-19	4.300	4.330	4.270	4.320	3.978	339,385,380
2025-02-18	4.300	4.370	4.270	4.330	3.987	429,269,710
2025-02-17	4.210	4.310	4.210	4.300	3.959	321,736,105
2025-02-14	4.230	4.260	4.190	4.260	3.923	421,828,674
2025-02-13	4.230	4.310	4.210	4.220	3.886	523,406,142
2025-02-12	4.170	4.230	4.150	4.220	3.886	406,776,674
2025-02-11	4.110	4.170	4.090	4.130	3.803	345,944,532
2025-02-10	4.050	4.120	4.050	4.120	3.794	308,679,200
2025-02-07	4.080	4.090	4.020	4.070	3.748	258,385,489
2025-02-06	4.070	4.100	4.050	4.100	3.775	167,232,303
2025-02-05	4.090	4.090	4.030	4.070	3.748	204,028,432

← NewerPage 7 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.