China Bohai Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.020 | 1.080 | 1.010 | 1.070 | 1.070 | 11,495,500 |
| 2024-05-10 | 0.980 | 1.040 | 0.980 | 1.010 | 1.010 | 20,001,500 |
| 2024-05-09 | 0.980 | 0.990 | 0.970 | 0.970 | 0.970 | 2,918,500 |
| 2024-05-08 | 1.010 | 1.010 | 0.970 | 0.980 | 0.980 | 5,916,500 |
| 2024-05-07 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 2,763,500 |
| 2024-05-06 | 1.020 | 1.030 | 1.000 | 1.010 | 1.010 | 4,998,000 |
| 2024-05-03 | 1.010 | 1.020 | 0.990 | 1.010 | 1.010 | 390,000 |
| 2024-05-02 | 1.010 | 1.030 | 1.010 | 1.010 | 1.010 | 698,000 |
| 2024-04-30 | 1.040 | 1.050 | 1.010 | 1.030 | 1.030 | 5,962,500 |
| 2024-04-29 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 2,843,500 |
| 2024-04-26 | 0.990 | 1.030 | 0.990 | 1.020 | 1.020 | 3,297,500 |
| 2024-04-25 | 0.980 | 1.010 | 0.980 | 0.990 | 0.990 | 3,116,000 |
| 2024-04-24 | 0.960 | 0.990 | 0.960 | 0.990 | 0.990 | 7,080,000 |
| 2024-04-23 | 0.930 | 0.980 | 0.930 | 0.960 | 0.960 | 6,274,500 |
| 2024-04-22 | 0.950 | 0.960 | 0.930 | 0.930 | 0.930 | 5,167,000 |
| 2024-04-19 | 0.980 | 0.980 | 0.950 | 0.960 | 0.960 | 2,851,000 |
| 2024-04-18 | 0.990 | 1.000 | 0.980 | 0.980 | 0.980 | 2,420,500 |
| 2024-04-17 | 0.980 | 1.000 | 0.970 | 0.990 | 0.990 | 3,064,000 |
| 2024-04-16 | 0.990 | 0.990 | 0.970 | 0.980 | 0.980 | 1,624,000 |
| 2024-04-15 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 1,293,000 |
| 2024-04-12 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 739,500 |
| 2024-04-11 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 3,806,500 |
| 2024-04-10 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 445,000 |
| 2024-04-09 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 2,133,500 |
| 2024-04-08 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 1,475,500 |
| 2024-04-05 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 663,500 |
| 2024-04-03 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 2,241,000 |
| 2024-04-02 | 0.990 | 1.020 | 0.980 | 1.000 | 1.000 | 5,806,500 |
| 2024-03-28 | 1.020 | 1.030 | 1.000 | 1.020 | 1.020 | 2,889,500 |
| 2024-03-27 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 1,374,000 |
| 2024-03-26 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 1,248,500 |
| 2024-03-25 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 1,006,000 |
| 2024-03-22 | 1.060 | 1.080 | 1.060 | 1.060 | 1.060 | 628,500 |
| 2024-03-21 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 502,000 |
| 2024-03-20 | 1.070 | 1.080 | 1.060 | 1.080 | 1.080 | 945,000 |
| 2024-03-19 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 860,500 |
| 2024-03-18 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 1,522,500 |
| 2024-03-15 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 3,334,000 |
| 2024-03-14 | 1.110 | 1.110 | 1.070 | 1.090 | 1.090 | 2,277,500 |
| 2024-03-13 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 340,000 |
| 2024-03-12 | 1.120 | 1.120 | 1.090 | 1.120 | 1.120 | 1,227,000 |
| 2024-03-11 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 151,000 |
| 2024-03-08 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 458,500 |
| 2024-03-07 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 613,500 |
| 2024-03-06 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 1,186,500 |
| 2024-03-05 | 1.110 | 1.130 | 1.110 | 1.120 | 1.120 | 1,140,000 |
| 2024-03-04 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 862,000 |
| 2024-03-01 | 1.110 | 1.130 | 1.100 | 1.120 | 1.120 | 707,500 |
| 2024-02-29 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 882,500 |
| 2024-02-28 | 1.130 | 1.140 | 1.110 | 1.110 | 1.110 | 1,908,500 |
| 2024-02-27 | 1.110 | 1.150 | 1.100 | 1.130 | 1.130 | 1,148,000 |
| 2024-02-26 | 1.080 | 1.120 | 1.070 | 1.120 | 1.120 | 3,217,500 |
| 2024-02-23 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 547,600 |
| 2024-02-22 | 1.080 | 1.100 | 1.070 | 1.090 | 1.090 | 1,068,000 |
| 2024-02-21 | 1.050 | 1.100 | 1.050 | 1.090 | 1.090 | 28,157,000 |
| 2024-02-20 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 593,500 |
| 2024-02-19 | 1.070 | 1.070 | 1.030 | 1.040 | 1.040 | 2,486,000 |
| 2024-02-16 | 1.000 | 1.080 | 1.000 | 1.050 | 1.050 | 938,000 |
| 2024-02-15 | 1.000 | 1.040 | 1.000 | 1.020 | 1.020 | 2,110,000 |
| 2024-02-14 | 1.010 | 1.050 | 0.980 | 1.040 | 1.040 | 948,500 |
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.