China Bohai Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.280	1.280	1.250	1.270	1.270	747,500
2023-05-18	1.270	1.300	1.260	1.280	1.280	2,721,500
2023-05-17	1.280	1.280	1.260	1.260	1.260	1,184,000
2023-05-16	1.290	1.290	1.260	1.280	1.280	294,000
2023-05-15	1.270	1.280	1.240	1.280	1.280	1,285,500
2023-05-12	1.280	1.300	1.260	1.290	1.290	4,288,000
2023-05-11	1.320	1.340	1.280	1.290	1.290	5,764,000
2023-05-10	1.340	1.360	1.320	1.330	1.330	1,032,000
2023-05-09	1.410	1.410	1.350	1.350	1.350	2,093,500
2023-05-08	1.360	1.410	1.340	1.390	1.390	6,154,500
2023-05-05	1.330	1.360	1.330	1.350	1.350	2,956,500
2023-05-04	1.290	1.320	1.270	1.320	1.320	1,790,000
2023-05-03	1.250	1.310	1.230	1.300	1.300	1,025,500
2023-05-02	1.290	1.290	1.270	1.280	1.280	190,500
2023-04-28	1.260	1.300	1.260	1.300	1.300	329,500
2023-04-27	1.260	1.280	1.250	1.260	1.260	1,633,500
2023-04-26	1.260	1.290	1.240	1.270	1.270	1,727,500
2023-04-25	1.260	1.280	1.250	1.280	1.280	839,500
2023-04-24	1.300	1.300	1.240	1.270	1.270	2,733,500
2023-04-21	1.320	1.320	1.270	1.300	1.300	6,508,500
2023-04-20	1.360	1.380	1.320	1.330	1.330	2,298,500
2023-04-19	1.370	1.420	1.370	1.370	1.370	6,062,000
2023-04-18	1.350	1.400	1.350	1.380	1.380	5,590,500
2023-04-17	1.370	1.390	1.340	1.360	1.360	6,312,000
2023-04-14	1.380	1.430	1.370	1.370	1.370	4,766,000
2023-04-13	1.390	1.430	1.370	1.380	1.380	1,234,500
2023-04-12	1.370	1.470	1.370	1.390	1.390	5,922,000
2023-04-11	1.370	1.410	1.360	1.380	1.380	739,000
2023-04-06	1.350	1.400	1.350	1.370	1.370	3,011,500
2023-04-04	1.320	1.380	1.310	1.360	1.360	3,447,093
2023-04-03	1.330	1.340	1.300	1.320	1.320	1,956,000
2023-03-31	1.310	1.360	1.310	1.340	1.340	3,202,000
2023-03-30	1.400	1.400	1.320	1.320	1.320	39,591,500
2023-03-29	1.460	1.490	1.410	1.430	1.430	6,118,500
2023-03-28	1.490	1.500	1.460	1.470	1.470	1,959,000
2023-03-27	1.440	1.500	1.440	1.490	1.490	4,118,000
2023-03-24	1.460	1.500	1.450	1.450	1.450	1,615,500
2023-03-23	1.450	1.490	1.430	1.470	1.470	1,823,000
2023-03-22	1.420	1.470	1.410	1.460	1.460	2,333,500
2023-03-21	1.380	1.430	1.380	1.420	1.420	3,602,000
2023-03-20	1.420	1.420	1.360	1.380	1.380	1,592,500
2023-03-17	1.490	1.490	1.380	1.400	1.400	99,751,508
2023-03-16	1.430	1.500	1.430	1.490	1.490	3,225,500
2023-03-15	1.430	1.490	1.430	1.450	1.450	1,937,500
2023-03-14	1.480	1.510	1.430	1.430	1.430	5,350,000
2023-03-13	1.500	1.540	1.450	1.490	1.490	4,016,000
2023-03-10	1.530	1.550	1.480	1.500	1.500	2,504,500
2023-03-09	1.540	1.590	1.540	1.550	1.550	2,171,500
2023-03-08	1.550	1.590	1.550	1.550	1.550	1,948,500
2023-03-07	1.580	1.620	1.570	1.580	1.580	3,508,000
2023-03-06	1.550	1.600	1.550	1.600	1.600	2,971,000
2023-03-03	1.540	1.610	1.540	1.610	1.610	2,109,500
2023-03-02	1.570	1.590	1.540	1.580	1.580	3,688,000
2023-03-01	1.570	1.620	1.570	1.590	1.590	3,876,000
2023-02-28	1.740	1.740	1.550	1.580	1.580	11,108,000
2023-02-27	1.690	1.730	1.680	1.720	1.720	10,195,000
2023-02-24	1.660	1.720	1.660	1.690	1.690	9,066,000
2023-02-23	1.620	1.700	1.620	1.660	1.660	13,104,000
2023-02-22	1.580	1.670	1.560	1.630	1.630	18,086,500
2023-02-21	1.520	1.550	1.520	1.550	1.550	4,789,500

← NewerPage 15 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.