Bank of China Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 4.080 | 4.100 | 4.000 | 4.090 | 3.766 | 248,163,137 |
| 2025-02-03 | 3.930 | 4.020 | 3.910 | 4.010 | 3.692 | 149,528,284 |
| 2025-01-28 | 4.020 | 4.020 | 4.020 | 4.020 | 3.702 | 0 |
| 2025-01-27 | 3.990 | 4.050 | 3.980 | 4.040 | 3.720 | 322,464,555 |
| 2025-01-24 | 3.970 | 4.000 | 3.940 | 4.000 | 3.683 | 286,380,421 |
| 2025-01-23 | 3.910 | 3.970 | 3.900 | 3.960 | 3.646 | 298,110,215 |
| 2025-01-22 | 3.920 | 3.940 | 3.880 | 3.890 | 3.582 | 143,546,556 |
| 2025-01-21 | 3.930 | 3.940 | 3.890 | 3.930 | 3.619 | 172,923,343 |
| 2025-01-20 | 3.900 | 3.920 | 3.880 | 3.900 | 3.591 | 188,408,667 |
| 2025-01-17 | 3.900 | 3.910 | 3.840 | 3.880 | 3.573 | 183,946,624 |
| 2025-01-16 | 3.880 | 3.910 | 3.850 | 3.900 | 3.591 | 212,804,625 |
| 2025-01-15 | 3.780 | 3.870 | 3.780 | 3.850 | 3.545 | 181,274,160 |
| 2025-01-14 | 3.750 | 3.810 | 3.750 | 3.780 | 3.481 | 189,731,076 |
| 2025-01-13 | 3.780 | 3.780 | 3.680 | 3.760 | 3.462 | 274,560,706 |
| 2025-01-10 | 3.920 | 3.940 | 3.870 | 3.880 | 3.452 | 283,870,318 |
| 2025-01-09 | 3.940 | 3.950 | 3.890 | 3.900 | 3.470 | 202,823,349 |
| 2025-01-08 | 3.930 | 3.980 | 3.910 | 3.930 | 3.497 | 286,671,554 |
| 2025-01-07 | 3.920 | 3.950 | 3.870 | 3.920 | 3.488 | 353,063,015 |
| 2025-01-06 | 3.920 | 3.960 | 3.890 | 3.930 | 3.497 | 195,756,154 |
| 2025-01-03 | 3.890 | 3.940 | 3.860 | 3.930 | 3.497 | 277,613,880 |
| 2025-01-02 | 3.950 | 3.960 | 3.860 | 3.900 | 3.470 | 412,228,370 |
| 2024-12-31 | 3.980 | 3.980 | 3.980 | 3.980 | 3.541 | 0 |
| 2024-12-30 | 3.960 | 4.000 | 3.940 | 3.950 | 3.515 | 261,704,651 |
| 2024-12-27 | 3.980 | 3.990 | 3.900 | 3.940 | 3.506 | 234,343,299 |
| 2024-12-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.524 | 0 |
| 2024-12-23 | 3.820 | 3.900 | 3.810 | 3.890 | 3.461 | 310,014,946 |
| 2024-12-20 | 3.790 | 3.830 | 3.790 | 3.790 | 3.372 | 280,576,779 |
| 2024-12-19 | 3.800 | 3.820 | 3.760 | 3.800 | 3.381 | 186,084,863 |
| 2024-12-18 | 3.810 | 3.860 | 3.800 | 3.820 | 3.399 | 195,079,749 |
| 2024-12-17 | 3.810 | 3.850 | 3.790 | 3.810 | 3.390 | 184,987,456 |
| 2024-12-16 | 3.790 | 3.840 | 3.790 | 3.830 | 3.408 | 137,299,574 |
| 2024-12-13 | 3.870 | 3.870 | 3.800 | 3.800 | 3.381 | 164,202,506 |
| 2024-12-12 | 3.840 | 3.900 | 3.830 | 3.890 | 3.461 | 291,713,720 |
| 2024-12-11 | 3.870 | 3.880 | 3.810 | 3.820 | 3.399 | 177,563,427 |
| 2024-12-10 | 3.900 | 3.900 | 3.830 | 3.850 | 3.426 | 459,684,392 |
| 2024-12-09 | 3.720 | 3.830 | 3.700 | 3.830 | 3.408 | 387,239,441 |
| 2024-12-06 | 3.720 | 3.740 | 3.700 | 3.720 | 3.310 | 284,502,677 |
| 2024-12-05 | 3.680 | 3.710 | 3.670 | 3.680 | 3.274 | 132,111,919 |
| 2024-12-04 | 3.700 | 3.740 | 3.680 | 3.710 | 3.301 | 176,095,326 |
| 2024-12-03 | 3.630 | 3.720 | 3.630 | 3.710 | 3.301 | 227,129,550 |
| 2024-12-02 | 3.620 | 3.670 | 3.600 | 3.640 | 3.239 | 243,568,390 |
| 2024-11-29 | 3.610 | 3.620 | 3.560 | 3.610 | 3.212 | 291,946,407 |
| 2024-11-28 | 3.610 | 3.620 | 3.570 | 3.580 | 3.185 | 231,143,929 |
| 2024-11-27 | 3.620 | 3.650 | 3.580 | 3.620 | 3.221 | 271,624,973 |
| 2024-11-26 | 3.610 | 3.630 | 3.580 | 3.610 | 3.212 | 351,835,101 |
| 2024-11-25 | 3.640 | 3.660 | 3.600 | 3.630 | 3.230 | 945,597,291 |
| 2024-11-22 | 3.670 | 3.690 | 3.600 | 3.620 | 3.221 | 289,230,536 |
| 2024-11-21 | 3.670 | 3.710 | 3.650 | 3.670 | 3.266 | 222,005,793 |
| 2024-11-20 | 3.720 | 3.750 | 3.680 | 3.700 | 3.292 | 194,811,740 |
| 2024-11-19 | 3.780 | 3.800 | 3.710 | 3.730 | 3.319 | 330,719,577 |
| 2024-11-18 | 3.640 | 3.770 | 3.640 | 3.760 | 3.346 | 463,451,819 |
| 2024-11-15 | 3.610 | 3.640 | 3.580 | 3.610 | 3.212 | 262,659,790 |
| 2024-11-14 | 3.600 | 3.630 | 3.570 | 3.590 | 3.194 | 306,704,829 |
| 2024-11-13 | 3.630 | 3.660 | 3.610 | 3.640 | 3.239 | 209,898,234 |
| 2024-11-12 | 3.680 | 3.720 | 3.620 | 3.640 | 3.239 | 372,391,191 |
| 2024-11-11 | 3.710 | 3.740 | 3.680 | 3.680 | 3.274 | 347,707,909 |
| 2024-11-08 | 3.790 | 3.820 | 3.770 | 3.770 | 3.355 | 309,179,668 |
| 2024-11-07 | 3.690 | 3.790 | 3.680 | 3.780 | 3.363 | 351,460,624 |
| 2024-11-06 | 3.750 | 3.780 | 3.700 | 3.710 | 3.301 | 311,003,196 |
| 2024-11-05 | 3.700 | 3.790 | 3.700 | 3.790 | 3.372 | 207,379,847 |
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.