China Bohai Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.420	1.590	1.420	1.540	1.540	13,070,080
2023-02-17	1.440	1.460	1.430	1.430	1.430	493,500
2023-02-16	1.440	1.490	1.420	1.450	1.450	2,284,500
2023-02-15	1.470	1.470	1.420	1.440	1.440	2,385,644
2023-02-14	1.470	1.490	1.470	1.470	1.470	890,000
2023-02-13	1.490	1.510	1.470	1.480	1.480	2,160,500
2023-02-10	1.550	1.570	1.490	1.500	1.500	2,483,000
2023-02-09	1.540	1.560	1.530	1.540	1.540	967,000
2023-02-08	1.540	1.630	1.540	1.550	1.550	5,930,500
2023-02-07	1.550	1.560	1.540	1.540	1.540	2,585,000
2023-02-06	1.530	1.550	1.500	1.550	1.550	3,162,500
2023-02-03	1.530	1.550	1.510	1.530	1.530	1,897,000
2023-02-02	1.550	1.570	1.530	1.530	1.530	4,047,000
2023-02-01	1.550	1.570	1.530	1.550	1.550	5,978,000
2023-01-31	1.540	1.580	1.520	1.550	1.550	2,644,500
2023-01-30	1.610	1.640	1.520	1.550	1.550	8,595,000
2023-01-27	1.570	1.690	1.570	1.680	1.680	8,016,000
2023-01-26	1.550	1.590	1.530	1.560	1.560	2,188,000
2023-01-20	1.490	1.550	1.490	1.520	1.520	1,764,500
2023-01-19	1.440	1.520	1.440	1.490	1.490	2,129,000
2023-01-18	1.450	1.460	1.430	1.440	1.440	1,996,000
2023-01-17	1.470	1.490	1.430	1.440	1.440	2,722,000
2023-01-16	1.460	1.530	1.460	1.480	1.480	5,718,000
2023-01-13	1.480	1.520	1.440	1.440	1.440	4,653,500
2023-01-12	1.480	1.530	1.480	1.510	1.510	5,228,500
2023-01-11	1.500	1.520	1.470	1.480	1.480	5,324,000
2023-01-10	1.650	1.650	1.500	1.500	1.500	6,381,500
2023-01-09	1.580	1.640	1.550	1.580	1.580	8,080,000
2023-01-06	1.470	1.550	1.470	1.550	1.550	11,224,500
2023-01-05	1.580	1.600	1.460	1.490	1.490	28,048,500
2023-01-04	1.620	1.650	1.530	1.570	1.570	24,729,500
2023-01-03	1.850	1.850	1.560	1.620	1.620	26,761,000
2022-12-30	1.740	1.960	1.690	1.850	1.850	77,850,000
2022-12-29	1.650	1.770	1.630	1.720	1.720	31,143,500
2022-12-28	1.550	1.700	1.500	1.660	1.660	49,614,500
2022-12-23	1.430	1.580	1.380	1.550	1.550	41,407,500
2022-12-22	1.440	1.510	1.390	1.430	1.430	17,812,500
2022-12-21	1.320	1.510	1.320	1.440	1.440	37,454,500
2022-12-20	1.300	1.370	1.240	1.340	1.340	18,275,500
2022-12-19	1.290	1.330	1.260	1.300	1.300	14,607,500
2022-12-16	1.320	1.330	1.280	1.300	1.300	12,630,500
2022-12-15	1.260	1.330	1.250	1.320	1.320	14,191,000
2022-12-14	1.230	1.260	1.210	1.260	1.260	7,788,000
2022-12-13	1.210	1.220	1.190	1.220	1.220	3,453,000
2022-12-12	1.200	1.270	1.190	1.210	1.210	13,412,000
2022-12-09	1.140	1.210	1.130	1.200	1.200	15,557,000
2022-12-08	1.130	1.130	1.090	1.130	1.130	6,243,500
2022-12-07	1.150	1.150	1.110	1.120	1.120	5,013,000
2022-12-06	1.140	1.140	1.110	1.140	1.140	6,878,000
2022-12-05	1.090	1.130	1.090	1.130	1.130	11,400,780
2022-12-02	1.100	1.120	1.070	1.090	1.090	5,910,644
2022-12-01	1.140	1.160	1.090	1.110	1.110	11,417,500
2022-11-30	1.100	1.130	1.090	1.130	1.130	16,630,500
2022-11-29	1.060	1.110	1.030	1.090	1.090	29,641,000
2022-11-28	1.050	1.070	1.010	1.030	1.030	19,256,000
2022-11-25	0.980	1.140	0.980	1.050	1.050	68,054,000
2022-11-24	1.030	1.030	0.950	0.970	0.970	28,371,500
2022-11-23	1.030	1.030	1.010	1.020	1.020	5,718,000
2022-11-22	1.030	1.050	1.010	1.020	1.020	4,011,500
2022-11-21	1.050	1.060	1.010	1.020	1.020	4,230,079

← NewerPage 16 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.