Bank of China Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 3.760 | 3.760 | 3.690 | 3.740 | 3.328 | 206,684,005 |
| 2024-11-01 | 3.720 | 3.780 | 3.700 | 3.760 | 3.346 | 236,376,002 |
| 2024-10-31 | 3.730 | 3.750 | 3.680 | 3.690 | 3.283 | 217,102,150 |
| 2024-10-30 | 3.740 | 3.770 | 3.670 | 3.700 | 3.292 | 319,707,902 |
| 2024-10-29 | 3.770 | 3.800 | 3.740 | 3.770 | 3.355 | 137,175,127 |
| 2024-10-28 | 3.760 | 3.810 | 3.730 | 3.770 | 3.355 | 221,861,854 |
| 2024-10-25 | 3.790 | 3.820 | 3.770 | 3.780 | 3.363 | 147,771,443 |
| 2024-10-24 | 3.760 | 3.800 | 3.750 | 3.790 | 3.372 | 174,341,308 |
| 2024-10-23 | 3.760 | 3.800 | 3.740 | 3.780 | 3.363 | 195,397,377 |
| 2024-10-22 | 3.750 | 3.800 | 3.750 | 3.760 | 3.346 | 130,460,347 |
| 2024-10-21 | 3.830 | 3.850 | 3.760 | 3.770 | 3.355 | 213,756,649 |
| 2024-10-18 | 3.790 | 3.860 | 3.770 | 3.840 | 3.417 | 313,037,281 |
| 2024-10-17 | 3.820 | 3.870 | 3.750 | 3.770 | 3.355 | 256,859,905 |
| 2024-10-16 | 3.770 | 3.880 | 3.760 | 3.810 | 3.390 | 392,218,874 |
| 2024-10-15 | 3.850 | 3.870 | 3.740 | 3.770 | 3.355 | 441,120,331 |
| 2024-10-14 | 3.780 | 3.900 | 3.760 | 3.840 | 3.417 | 466,147,047 |
| 2024-10-10 | 3.670 | 3.820 | 3.660 | 3.750 | 3.337 | 510,400,563 |
| 2024-10-09 | 3.700 | 3.730 | 3.600 | 3.640 | 3.239 | 568,771,489 |
| 2024-10-08 | 3.910 | 3.920 | 3.670 | 3.690 | 3.283 | 808,975,964 |
| 2024-10-07 | 3.880 | 3.950 | 3.860 | 3.900 | 3.470 | 346,162,788 |
| 2024-10-04 | 3.790 | 3.880 | 3.750 | 3.860 | 3.435 | 338,803,821 |
| 2024-10-03 | 3.850 | 3.850 | 3.750 | 3.810 | 3.390 | 396,490,150 |
| 2024-10-02 | 3.670 | 3.880 | 3.660 | 3.840 | 3.417 | 655,198,960 |
| 2024-09-30 | 3.720 | 3.740 | 3.590 | 3.670 | 3.266 | 790,427,040 |
| 2024-09-27 | 3.850 | 3.880 | 3.660 | 3.730 | 3.319 | 685,214,300 |
| 2024-09-26 | 3.800 | 3.830 | 3.700 | 3.830 | 3.408 | 479,211,045 |
| 2024-09-25 | 3.780 | 3.830 | 3.740 | 3.760 | 3.346 | 531,516,254 |
| 2024-09-24 | 3.590 | 3.720 | 3.580 | 3.680 | 3.274 | 611,318,265 |
| 2024-09-23 | 3.500 | 3.560 | 3.500 | 3.550 | 3.159 | 185,887,510 |
| 2024-09-20 | 3.430 | 3.510 | 3.420 | 3.500 | 3.114 | 305,177,356 |
| 2024-09-19 | 3.450 | 3.460 | 3.400 | 3.450 | 3.070 | 249,277,087 |
| 2024-09-17 | 3.400 | 3.480 | 3.400 | 3.460 | 3.079 | 140,573,891 |
| 2024-09-16 | 3.350 | 3.410 | 3.340 | 3.400 | 3.025 | 82,803,036 |
| 2024-09-13 | 3.360 | 3.390 | 3.350 | 3.370 | 2.999 | 144,926,134 |
| 2024-09-12 | 3.300 | 3.360 | 3.270 | 3.340 | 2.972 | 155,784,396 |
| 2024-09-11 | 3.360 | 3.360 | 3.250 | 3.290 | 2.927 | 266,640,289 |
| 2024-09-10 | 3.340 | 3.390 | 3.340 | 3.360 | 2.990 | 200,077,296 |
| 2024-09-09 | 3.360 | 3.380 | 3.320 | 3.340 | 2.972 | 279,021,178 |
| 2024-09-05 | 3.440 | 3.440 | 3.370 | 3.390 | 3.016 | 159,518,071 |
| 2024-09-04 | 3.410 | 3.440 | 3.360 | 3.430 | 3.052 | 206,519,733 |
| 2024-09-03 | 3.490 | 3.510 | 3.390 | 3.430 | 3.052 | 362,186,171 |
| 2024-09-02 | 3.510 | 3.530 | 3.470 | 3.500 | 3.114 | 264,777,281 |
| 2024-08-30 | 3.530 | 3.580 | 3.500 | 3.540 | 3.150 | 376,874,345 |
| 2024-08-29 | 3.580 | 3.610 | 3.460 | 3.540 | 3.150 | 264,550,417 |
| 2024-08-28 | 3.640 | 3.670 | 3.600 | 3.610 | 3.212 | 166,339,387 |
| 2024-08-27 | 3.580 | 3.650 | 3.580 | 3.650 | 3.248 | 211,680,911 |
| 2024-08-26 | 3.570 | 3.600 | 3.540 | 3.590 | 3.194 | 115,234,641 |
| 2024-08-23 | 3.560 | 3.590 | 3.540 | 3.570 | 3.177 | 107,443,945 |
| 2024-08-22 | 3.540 | 3.580 | 3.510 | 3.580 | 3.185 | 205,812,365 |
| 2024-08-21 | 3.560 | 3.580 | 3.500 | 3.540 | 3.150 | 153,699,946 |
| 2024-08-20 | 3.570 | 3.580 | 3.540 | 3.580 | 3.185 | 167,862,373 |
| 2024-08-19 | 3.500 | 3.560 | 3.490 | 3.550 | 3.159 | 280,645,193 |
| 2024-08-16 | 3.450 | 3.500 | 3.440 | 3.490 | 3.105 | 167,189,239 |
| 2024-08-15 | 3.400 | 3.460 | 3.370 | 3.440 | 3.061 | 207,915,352 |
| 2024-08-14 | 3.430 | 3.440 | 3.380 | 3.410 | 3.034 | 104,169,265 |
| 2024-08-13 | 3.410 | 3.450 | 3.380 | 3.410 | 3.034 | 171,017,850 |
| 2024-08-12 | 3.370 | 3.410 | 3.360 | 3.400 | 3.025 | 127,140,590 |
| 2024-08-09 | 3.360 | 3.400 | 3.350 | 3.360 | 2.990 | 114,701,183 |
| 2024-08-08 | 3.320 | 3.350 | 3.290 | 3.340 | 2.972 | 162,298,663 |
| 2024-08-07 | 3.310 | 3.360 | 3.300 | 3.330 | 2.963 | 205,752,517 |
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.