China Bohai Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	1.060	1.070	1.040	1.060	1.060	1,532,921
2022-11-17	1.070	1.070	1.040	1.060	1.060	1,816,000
2022-11-16	1.090	1.090	1.050	1.060	1.060	2,411,000
2022-11-15	1.050	1.080	1.050	1.080	1.080	4,874,000
2022-11-14	1.060	1.110	1.040	1.040	1.040	4,010,500
2022-11-11	1.040	1.040	1.010	1.040	1.040	5,844,000
2022-11-10	1.050	1.050	1.000	1.010	1.010	2,721,000
2022-11-09	1.030	1.060	1.020	1.040	1.040	3,961,000
2022-11-08	1.010	1.020	1.000	1.020	1.020	4,068,000
2022-11-07	0.950	1.010	0.940	1.000	1.000	12,702,500
2022-11-04	0.930	0.970	0.930	0.940	0.940	10,124,500
2022-11-03	0.920	0.930	0.890	0.920	0.920	14,344,500
2022-11-02	0.910	0.930	0.900	0.920	0.920	4,904,966
2022-11-01	1.000	1.000	0.880	0.910	0.910	46,374,000
2022-10-31	1.000	1.010	0.970	0.970	0.970	3,321,000
2022-10-28	1.030	1.030	0.990	1.010	1.010	2,754,000
2022-10-27	0.990	1.030	0.990	1.030	1.030	4,053,000
2022-10-26	0.980	1.000	0.960	0.990	0.990	3,873,000
2022-10-25	0.990	1.010	0.960	0.960	0.960	10,716,500
2022-10-24	1.080	1.080	1.000	1.000	1.000	9,008,500
2022-10-21	1.070	1.080	1.050	1.070	1.070	5,930,000
2022-10-20	1.080	1.090	1.050	1.060	1.060	20,484,000
2022-10-19	1.090	1.100	1.070	1.070	1.070	3,084,000
2022-10-18	1.060	1.090	1.060	1.080	1.080	7,206,500
2022-10-17	1.070	1.080	1.050	1.050	1.050	3,777,000
2022-10-14	1.070	1.070	1.050	1.070	1.070	2,225,000
2022-10-13	1.070	1.080	1.030	1.060	1.060	8,281,000
2022-10-12	1.070	1.090	1.060	1.070	1.070	2,901,000
2022-10-11	1.090	1.110	1.070	1.070	1.070	4,462,500
2022-10-10	1.130	1.130	1.090	1.100	1.100	6,101,500
2022-10-07	1.140	1.150	1.130	1.150	1.150	1,244,000
2022-10-06	1.160	1.170	1.130	1.150	1.150	1,638,500
2022-10-05	1.100	1.150	1.100	1.140	1.140	992,000
2022-10-03	1.080	1.110	1.070	1.100	1.100	696,918
2022-09-30	1.050	1.090	1.050	1.070	1.070	1,733,500
2022-09-29	1.090	1.120	1.040	1.060	1.060	2,011,500
2022-09-28	1.070	1.070	1.040	1.060	1.060	3,678,500
2022-09-27	1.060	1.090	1.060	1.090	1.090	1,528,500
2022-09-26	1.100	1.100	1.050	1.060	1.060	6,004,500
2022-09-23	1.120	1.120	1.090	1.100	1.100	1,862,000
2022-09-22	1.130	1.130	1.090	1.120	1.120	5,227,500
2022-09-21	1.140	1.220	1.120	1.130	1.130	10,584,500
2022-09-20	1.170	1.170	1.120	1.150	1.150	2,942,000
2022-09-19	1.160	1.170	1.140	1.160	1.160	5,811,000
2022-09-16	1.110	1.160	1.100	1.150	1.150	10,253,500
2022-09-15	1.170	1.170	1.090	1.100	1.100	30,150,000
2022-09-14	1.180	1.200	1.140	1.160	1.160	16,769,500
2022-09-13	1.200	1.200	1.170	1.180	1.180	28,575,369
2022-09-09	1.200	1.210	1.180	1.210	1.210	7,540,500
2022-09-08	1.200	1.210	1.180	1.200	1.200	8,045,500
2022-09-07	1.200	1.210	1.160	1.200	1.200	6,704,000
2022-09-06	1.240	1.240	1.150	1.200	1.200	13,232,500
2022-09-05	1.280	1.280	1.220	1.230	1.230	6,103,500
2022-09-02	1.310	1.310	1.280	1.280	1.280	4,694,500
2022-09-01	1.300	1.330	1.290	1.300	1.300	4,170,500
2022-08-31	1.290	1.310	1.280	1.300	1.300	4,561,500
2022-08-30	1.300	1.310	1.280	1.300	1.300	3,601,000
2022-08-29	1.300	1.310	1.280	1.290	1.290	5,374,000
2022-08-26	1.320	1.320	1.280	1.300	1.300	4,401,883
2022-08-25	1.300	1.310	1.280	1.300	1.300	4,978,000

← NewerPage 17 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.