China Bohai Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.920	0.930	0.910	0.920	0.920	927,500
2024-08-07	0.920	0.940	0.920	0.920	0.920	1,264,500
2024-08-06	0.930	0.930	0.920	0.920	0.920	2,120,000
2024-08-05	0.940	0.950	0.920	0.930	0.930	4,338,500
2024-08-02	0.940	0.950	0.930	0.940	0.940	503,500
2024-08-01	0.940	0.950	0.930	0.940	0.940	2,585,500
2024-07-31	0.930	0.940	0.920	0.940	0.940	1,814,000
2024-07-30	0.920	0.930	0.920	0.920	0.920	1,085,000
2024-07-29	0.930	0.940	0.930	0.930	0.930	602,500
2024-07-26	0.940	0.940	0.930	0.930	0.930	1,310,000
2024-07-25	0.940	0.940	0.930	0.930	0.930	677,500
2024-07-24	0.940	0.940	0.930	0.940	0.940	2,492,000
2024-07-23	0.940	0.950	0.930	0.940	0.940	517,500
2024-07-22	0.940	0.950	0.930	0.940	0.940	1,838,500
2024-07-19	0.940	0.940	0.930	0.930	0.930	2,337,500
2024-07-18	0.950	0.950	0.940	0.940	0.940	1,168,500
2024-07-17	0.950	0.960	0.940	0.950	0.950	573,000
2024-07-16	0.960	0.960	0.940	0.950	0.950	593,000
2024-07-15	0.970	0.970	0.940	0.960	0.960	1,500,500
2024-07-12	0.940	0.960	0.940	0.960	0.960	3,737,500
2024-07-11	0.940	0.950	0.940	0.940	0.940	1,151,500
2024-07-10	0.940	0.940	0.920	0.930	0.930	1,588,000
2024-07-09	0.930	0.950	0.920	0.940	0.940	2,981,500
2024-07-08	0.940	0.950	0.920	0.930	0.930	5,134,000
2024-07-05	0.960	0.970	0.940	0.940	0.940	2,025,000
2024-07-04	0.960	0.970	0.950	0.950	0.950	1,932,500
2024-07-03	0.960	0.960	0.950	0.960	0.960	746,000
2024-07-02	0.950	0.970	0.940	0.960	0.960	4,033,500
2024-06-28	0.930	0.950	0.930	0.950	0.950	5,593,500
2024-06-27	0.950	0.960	0.930	0.940	0.940	3,191,500
2024-06-26	0.970	0.970	0.950	0.950	0.950	3,025,000
2024-06-25	0.950	0.960	0.940	0.960	0.960	1,884,000
2024-06-24	0.950	0.960	0.940	0.950	0.950	3,305,000
2024-06-21	0.950	0.970	0.950	0.960	0.960	4,989,000
2024-06-20	0.960	0.980	0.950	0.960	0.960	3,523,000
2024-06-19	0.970	0.980	0.960	0.970	0.970	3,787,500
2024-06-18	0.960	0.970	0.950	0.970	0.970	4,520,000
2024-06-17	0.970	0.980	0.960	0.960	0.960	4,125,000
2024-06-14	0.970	0.970	0.950	0.970	0.970	5,573,500
2024-06-13	0.980	0.990	0.950	0.970	0.970	12,164,500
2024-06-12	0.970	0.990	0.960	0.980	0.980	4,497,506
2024-06-11	1.010	1.010	0.960	0.980	0.980	11,434,000
2024-06-07	1.000	1.010	1.000	1.010	1.010	853,500
2024-06-06	1.010	1.020	1.000	1.000	1.000	534,500
2024-06-05	1.000	1.020	1.000	1.010	1.010	2,965,500
2024-06-04	1.000	1.020	1.000	1.000	1.000	1,223,000
2024-06-03	1.000	1.010	1.000	1.000	1.000	2,185,500
2024-05-31	1.010	1.020	1.000	1.000	1.000	2,440,000
2024-05-30	1.010	1.020	1.000	1.000	1.000	3,049,000
2024-05-29	1.020	1.030	1.010	1.020	1.020	1,870,000
2024-05-28	1.020	1.030	1.020	1.030	1.030	5,912,000
2024-05-27	1.020	1.050	1.020	1.030	1.030	8,270,500
2024-05-24	1.030	1.030	1.010	1.020	1.020	2,248,000
2024-05-23	1.050	1.060	1.020	1.020	1.020	5,021,000
2024-05-22	1.070	1.070	1.040	1.060	1.060	6,943,500
2024-05-21	1.080	1.080	1.050	1.070	1.070	5,439,500
2024-05-20	1.090	1.100	1.070	1.080	1.080	6,927,000
2024-05-17	1.080	1.090	1.050	1.090	1.090	10,525,500
2024-05-16	1.040	1.100	1.040	1.080	1.080	6,094,500
2024-05-14	1.070	1.070	1.040	1.040	1.040	33,608,500

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-18	0.1006 HKD
2021-05-20	0.1027 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.