China Bohai Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.040	1.050	1.030	1.030	1.030	80,000
2024-02-08	1.040	1.040	1.020	1.040	1.040	3,114,500
2024-02-07	1.020	1.050	1.020	1.030	1.030	2,194,500
2024-02-06	1.010	1.050	1.000	1.030	1.030	4,694,500
2024-02-05	1.020	1.040	1.000	1.010	1.010	1,934,000
2024-02-02	1.060	1.060	1.010	1.020	1.020	5,561,500
2024-02-01	1.060	1.070	1.050	1.060	1.060	1,109,500
2024-01-31	1.060	1.080	1.050	1.060	1.060	3,331,500
2024-01-30	1.070	1.090	1.070	1.080	1.080	886,000
2024-01-29	1.110	1.120	1.080	1.090	1.090	1,360,500
2024-01-26	1.100	1.120	1.070	1.100	1.100	1,871,500
2024-01-25	1.060	1.100	1.060	1.100	1.100	2,031,500
2024-01-24	1.040	1.070	1.040	1.050	1.050	1,990,000
2024-01-23	1.030	1.050	1.030	1.050	1.050	983,000
2024-01-22	1.080	1.100	1.020	1.030	1.030	3,685,000
2024-01-19	1.100	1.100	1.080	1.100	1.100	1,453,500
2024-01-18	1.080	1.100	1.070	1.100	1.100	2,020,000
2024-01-17	1.110	1.130	1.070	1.100	1.100	2,134,500
2024-01-16	1.120	1.130	1.110	1.130	1.130	716,000
2024-01-15	1.130	1.130	1.120	1.120	1.120	222,500
2024-01-12	1.130	1.140	1.120	1.130	1.130	562,000
2024-01-11	1.140	1.140	1.120	1.130	1.130	582,500
2024-01-10	1.140	1.140	1.120	1.140	1.140	435,500
2024-01-09	1.120	1.150	1.120	1.140	1.140	854,500
2024-01-08	1.140	1.140	1.110	1.130	1.130	1,143,000
2024-01-05	1.130	1.160	1.120	1.140	1.140	2,885,000
2024-01-04	1.140	1.140	1.120	1.140	1.140	331,500
2024-01-03	1.130	1.140	1.120	1.140	1.140	1,043,000
2024-01-02	1.130	1.140	1.110	1.130	1.130	3,698,500
2023-12-29	1.190	1.230	1.050	1.130	1.130	13,918,000
2023-12-28	1.170	1.200	1.170	1.170	1.170	1,550,500
2023-12-27	1.200	1.200	1.170	1.170	1.170	2,067,500
2023-12-22	1.220	1.220	1.170	1.200	1.200	1,751,500
2023-12-21	1.220	1.240	1.220	1.230	1.230	348,500
2023-12-20	1.250	1.250	1.210	1.230	1.230	1,178,500
2023-12-19	1.220	1.240	1.220	1.240	1.240	375,500
2023-12-18	1.210	1.240	1.210	1.240	1.240	464,500
2023-12-15	1.220	1.240	1.200	1.230	1.230	3,749,274
2023-12-14	1.150	1.210	1.150	1.190	1.190	2,132,000
2023-12-13	1.210	1.210	1.130	1.140	1.140	23,109,500
2023-12-12	1.220	1.230	1.200	1.210	1.210	1,168,000
2023-12-11	1.230	1.240	1.200	1.220	1.220	1,116,500
2023-12-08	1.220	1.240	1.210	1.220	1.220	1,127,500
2023-12-07	1.220	1.230	1.200	1.220	1.220	1,249,000
2023-12-06	1.220	1.240	1.200	1.210	1.210	2,766,000
2023-12-05	1.180	1.240	1.180	1.220	1.220	3,873,500
2023-12-04	1.160	1.190	1.150	1.170	1.170	640,500
2023-12-01	1.140	1.180	1.140	1.170	1.170	1,775,500
2023-11-30	1.150	1.150	1.130	1.150	1.150	74,000
2023-11-29	1.160	1.160	1.130	1.140	1.140	1,097,500
2023-11-28	1.150	1.160	1.140	1.160	1.160	201,500
2023-11-27	1.150	1.160	1.140	1.150	1.150	1,084,000
2023-11-24	1.150	1.150	1.140	1.150	1.150	439,500
2023-11-23	1.160	1.160	1.140	1.150	1.150	614,000
2023-11-22	1.150	1.160	1.140	1.150	1.150	368,000
2023-11-21	1.140	1.150	1.130	1.150	1.150	670,500
2023-11-20	1.130	1.150	1.130	1.140	1.140	392,000
2023-11-17	1.150	1.150	1.120	1.130	1.130	4,204,500
2023-11-16	1.160	1.170	1.140	1.170	1.170	189,472
2023-11-15	1.140	1.160	1.140	1.160	1.160	866,937

← NewerPage 12 of 21 · 1,229 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.