China Bohai Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.160	1.160	1.130	1.140	1.140	1,630,500
2023-11-13	1.160	1.160	1.140	1.160	1.160	718,500
2023-11-10	1.160	1.160	1.140	1.160	1.160	833,500
2023-11-09	1.140	1.160	1.140	1.150	1.150	343,000
2023-11-08	1.170	1.180	1.130	1.140	1.140	2,436,000
2023-11-07	1.170	1.170	1.150	1.160	1.160	1,087,754
2023-11-06	1.180	1.180	1.160	1.160	1.160	1,562,500
2023-11-03	1.150	1.170	1.150	1.160	1.160	1,464,000
2023-11-02	1.140	1.160	1.130	1.150	1.150	502,207
2023-11-01	1.150	1.160	1.130	1.130	1.130	2,727,000
2023-10-31	1.150	1.160	1.130	1.150	1.150	2,065,500
2023-10-30	1.150	1.160	1.140	1.160	1.160	1,199,000
2023-10-27	1.140	1.160	1.140	1.150	1.150	2,392,500
2023-10-26	1.150	1.150	1.130	1.140	1.140	1,154,500
2023-10-25	1.150	1.170	1.150	1.150	1.150	1,728,500
2023-10-24	1.130	1.150	1.130	1.150	1.150	1,694,500
2023-10-20	1.150	1.160	1.140	1.160	1.160	946,000
2023-10-19	1.160	1.160	1.140	1.140	1.140	1,508,500
2023-10-18	1.150	1.170	1.140	1.170	1.170	1,722,000
2023-10-17	1.160	1.170	1.150	1.150	1.150	2,888,000
2023-10-16	1.180	1.180	1.160	1.160	1.160	1,962,500
2023-10-13	1.180	1.200	1.170	1.180	1.180	2,530,000
2023-10-12	1.160	1.230	1.160	1.190	1.190	4,032,000
2023-10-11	1.170	1.180	1.140	1.160	1.160	7,827,500
2023-10-10	1.170	1.180	1.140	1.160	1.160	5,623,000
2023-10-09	1.220	1.220	1.160	1.170	1.170	3,383,000
2023-10-06	1.210	1.230	1.200	1.220	1.220	442,000
2023-10-05	1.180	1.250	1.180	1.210	1.210	596,004
2023-10-04	1.160	1.230	1.150	1.210	1.210	938,000
2023-10-03	1.150	1.210	1.110	1.190	1.190	1,870,052
2023-09-29	1.170	1.170	1.150	1.150	1.150	573,018
2023-09-28	1.170	1.170	1.130	1.170	1.170	4,851,197
2023-09-27	1.180	1.190	1.160	1.170	1.170	1,127,245
2023-09-26	1.190	1.200	1.170	1.180	1.180	1,457,790
2023-09-25	1.200	1.210	1.190	1.190	1.190	1,407,052
2023-09-22	1.180	1.220	1.180	1.210	1.210	1,721,000
2023-09-21	1.210	1.210	1.170	1.180	1.180	4,053,052
2023-09-20	1.220	1.220	1.200	1.210	1.210	1,395,552
2023-09-19	1.250	1.250	1.220	1.230	1.230	2,847,552
2023-09-18	1.280	1.280	1.230	1.250	1.250	8,221,500
2023-09-15	1.250	1.290	1.250	1.290	1.290	5,391,000
2023-09-14	1.260	1.300	1.260	1.270	1.270	12,471,050
2023-09-13	1.250	1.290	1.240	1.280	1.280	8,802,000
2023-09-12	1.220	1.250	1.200	1.250	1.250	10,836,620
2023-09-11	1.190	1.250	1.190	1.230	1.230	6,825,080
2023-09-07	1.180	1.220	1.180	1.220	1.220	7,665,000
2023-09-06	1.210	1.220	1.150	1.200	1.200	14,083,500
2023-09-05	1.220	1.240	1.210	1.220	1.220	9,441,500
2023-09-04	1.190	1.230	1.180	1.220	1.220	5,898,000
2023-08-31	1.170	1.210	1.170	1.210	1.210	10,326,000
2023-08-30	1.130	1.180	1.130	1.180	1.180	15,447,000
2023-08-29	1.090	1.130	1.080	1.130	1.130	7,302,500
2023-08-28	1.090	1.120	1.080	1.100	1.100	7,856,000
2023-08-25	1.040	1.080	1.030	1.070	1.070	7,527,500
2023-08-24	1.050	1.060	1.040	1.050	1.050	1,406,000
2023-08-23	1.050	1.060	1.020	1.050	1.050	8,976,500
2023-08-22	1.060	1.070	1.050	1.060	1.060	2,282,000
2023-08-21	1.090	1.090	1.050	1.050	1.050	6,492,500
2023-08-18	1.090	1.110	1.080	1.090	1.090	1,664,500
2023-08-17	1.090	1.100	1.080	1.100	1.100	3,946,000

← NewerPage 13 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.