Bank of China Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.240 | 6.240 | 6.105 | 6.140 | 6.140 | 174,273,134 |
| 2026-10-15 | 6.215 | 6.245 | 6.085 | 6.160 | 6.160 | 329,185,576 |
| 2026-10-14 | 6.265 | 6.265 | 6.180 | 6.200 | 6.200 | 187,708,132 |
| 2026-10-13 | 6.240 | 6.290 | 6.205 | 6.265 | 6.265 | 210,539,829 |
| 2026-10-12 | 6.150 | 6.255 | 6.090 | 6.250 | 6.250 | 236,830,813 |
| 2026-10-09 | 6.100 | 6.145 | 6.080 | 6.125 | 6.125 | 212,420,077 |
| 2026-10-08 | 5.960 | 6.115 | 5.950 | 6.030 | 6.030 | 202,842,183 |
| 2026-10-07 | 6.000 | 6.025 | 5.980 | 5.985 | 5.985 | 33,607,022 |
| 2026-10-06 | 5.980 | 6.015 | 5.955 | 6.015 | 6.015 | 78,341,893 |
| 2026-10-05 | 5.910 | 5.930 | 5.855 | 5.920 | 5.920 | 60,986,313 |
| 2026-10-02 | 5.990 | 6.000 | 5.890 | 5.920 | 5.920 | 148,282,720 |
| 2026-09-30 | 5.980 | 6.115 | 5.970 | 6.085 | 6.085 | 222,362,727 |
| 2026-09-29 | 6.075 | 6.095 | 5.990 | 6.015 | 6.015 | 199,538,890 |
| 2026-09-28 | 6.020 | 6.130 | 5.980 | 6.075 | 6.075 | 156,972,547 |
| 2026-09-25 | 6.000 | 6.020 | 5.960 | 5.980 | 5.980 | 87,859,819 |
| 2026-09-24 | 5.960 | 6.080 | 5.950 | 6.040 | 6.040 | 111,791,041 |
| 2026-09-23 | 6.000 | 6.030 | 5.930 | 6.000 | 6.000 | 106,984,828 |
| 2026-09-22 | 6.060 | 6.060 | 5.970 | 6.020 | 6.020 | 106,935,297 |
| 2026-09-21 | 5.985 | 6.065 | 5.950 | 6.060 | 6.060 | 135,539,470 |
| 2026-09-18 | 6.030 | 6.030 | 5.945 | 5.985 | 5.985 | 201,122,653 |
| 2026-09-17 | 5.940 | 6.005 | 5.865 | 5.990 | 5.990 | 150,946,336 |
| 2026-09-16 | 5.975 | 6.005 | 5.920 | 5.980 | 5.980 | 99,198,149 |
| 2026-09-15 | 6.080 | 6.080 | 5.930 | 5.955 | 5.955 | 116,170,238 |
| 2026-09-14 | 6.070 | 6.115 | 6.020 | 6.085 | 6.085 | 166,636,475 |
| 2026-09-11 | 5.930 | 6.045 | 5.895 | 6.045 | 6.045 | 294,765,807 |
| 2026-09-10 | 5.900 | 5.985 | 5.865 | 5.970 | 5.970 | 144,773,828 |
| 2026-09-09 | 5.870 | 5.975 | 5.835 | 5.915 | 5.915 | 125,144,800 |
| 2026-09-08 | 5.865 | 5.920 | 5.855 | 5.875 | 5.875 | 120,469,011 |
| 2026-09-07 | 6.100 | 6.100 | 5.910 | 5.945 | 5.945 | 183,083,517 |
| 2026-09-04 | 6.005 | 6.140 | 6.005 | 6.065 | 6.065 | 316,017,412 |
| 2026-09-03 | 6.030 | 6.070 | 5.930 | 5.950 | 5.950 | 189,102,730 |
| 2026-09-02 | 5.975 | 6.030 | 5.940 | 6.000 | 6.000 | 219,609,111 |
| 2026-09-01 | 5.860 | 5.980 | 5.835 | 5.975 | 5.975 | 315,242,158 |
| 2026-08-31 | 5.580 | 5.900 | 5.560 | 5.900 | 5.900 | 682,624,195 |
| 2026-08-28 | 5.480 | 5.595 | 5.470 | 5.580 | 5.580 | 160,754,166 |
| 2026-08-27 | 5.555 | 5.600 | 5.455 | 5.505 | 5.505 | 111,103,682 |
| 2026-08-26 | 5.560 | 5.625 | 5.545 | 5.555 | 5.555 | 125,530,428 |
| 2026-08-25 | 5.520 | 5.595 | 5.505 | 5.545 | 5.545 | 218,637,850 |
| 2026-08-24 | 5.485 | 5.515 | 5.460 | 5.485 | 5.485 | 132,371,685 |
| 2026-08-21 | 5.440 | 5.525 | 5.440 | 5.505 | 5.505 | 208,720,032 |
| 2026-08-20 | 5.415 | 5.460 | 5.380 | 5.440 | 5.440 | 136,658,132 |
| 2026-08-19 | 5.335 | 5.425 | 5.315 | 5.410 | 5.410 | 228,368,357 |
| 2026-08-18 | 5.285 | 5.360 | 5.255 | 5.320 | 5.320 | 135,126,369 |
| 2026-08-17 | 5.290 | 5.335 | 5.280 | 5.305 | 5.305 | 97,641,843 |
| 2026-08-14 | 5.275 | 5.285 | 5.235 | 5.250 | 5.250 | 86,970,517 |
| 2026-08-13 | 5.205 | 5.285 | 5.180 | 5.285 | 5.285 | 148,667,106 |
| 2026-08-12 | 5.260 | 5.260 | 5.185 | 5.205 | 5.205 | 82,813,812 |
| 2026-08-11 | 5.290 | 5.320 | 5.235 | 5.260 | 5.260 | 92,865,345 |
| 2026-08-10 | 5.265 | 5.300 | 5.200 | 5.285 | 5.285 | 124,277,895 |
| 2026-08-07 | 5.280 | 5.300 | 5.200 | 5.230 | 5.230 | 123,003,835 |
| 2026-08-06 | 5.230 | 5.285 | 5.205 | 5.280 | 5.280 | 108,240,492 |
| 2026-08-05 | 5.300 | 5.330 | 5.245 | 5.270 | 5.270 | 127,551,965 |
| 2026-08-04 | 5.485 | 5.500 | 5.305 | 5.335 | 5.335 | 189,325,159 |
| 2026-08-03 | 5.540 | 5.580 | 5.435 | 5.485 | 5.485 | 139,140,074 |
| 2026-07-31 | 5.500 | 5.520 | 5.380 | 5.510 | 5.510 | 246,442,294 |
| 2026-07-30 | 5.480 | 5.550 | 5.460 | 5.540 | 5.540 | 243,613,619 |
| 2026-07-29 | 5.480 | 5.510 | 5.410 | 5.480 | 5.480 | 203,063,662 |
| 2026-07-28 | 5.370 | 5.490 | 5.370 | 5.450 | 5.450 | 206,450,003 |
| 2026-07-27 | 5.320 | 5.400 | 5.300 | 5.380 | 5.380 | 155,471,658 |
| 2026-07-24 | 5.280 | 5.350 | 5.260 | 5.330 | 5.330 | 171,907,384 |
Page 1 of 2 · 64 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.