China Bohai Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.330	1.340	1.280	1.300	1.300	9,357,500
2022-08-23	1.340	1.350	1.300	1.320	1.320	6,194,000
2022-08-22	1.360	1.360	1.310	1.330	1.330	5,069,500
2022-08-19	1.320	1.380	1.320	1.350	1.350	4,470,000
2022-08-18	1.290	1.350	1.280	1.300	1.300	8,672,000
2022-08-17	1.280	1.330	1.260	1.300	1.300	6,088,500
2022-08-16	1.310	1.320	1.270	1.280	1.280	9,048,500
2022-08-15	1.300	1.320	1.290	1.300	1.300	2,051,000
2022-08-12	1.310	1.320	1.290	1.310	1.310	3,959,000
2022-08-11	1.310	1.340	1.300	1.310	1.310	4,087,000
2022-08-10	1.330	1.330	1.300	1.310	1.310	3,791,000
2022-08-09	1.370	1.370	1.310	1.320	1.320	6,918,500
2022-08-08	1.350	1.380	1.340	1.370	1.370	4,404,000
2022-08-05	1.370	1.390	1.350	1.360	1.360	3,662,500
2022-08-04	1.390	1.400	1.360	1.380	1.380	2,781,000
2022-08-03	1.370	1.400	1.340	1.400	1.400	3,574,620
2022-08-02	1.400	1.400	1.350	1.350	1.350	4,660,500
2022-08-01	1.370	1.440	1.340	1.410	1.410	3,777,000
2022-07-29	1.440	1.440	1.370	1.400	1.400	3,377,500
2022-07-28	1.420	1.450	1.400	1.450	1.450	1,891,000
2022-07-27	1.450	1.450	1.400	1.420	1.420	2,823,500
2022-07-26	1.420	1.450	1.410	1.450	1.450	2,370,000
2022-07-25	1.400	1.440	1.390	1.410	1.410	4,533,000
2022-07-22	1.380	1.400	1.370	1.390	1.390	5,268,000
2022-07-21	1.370	1.390	1.360	1.380	1.380	5,823,000
2022-07-20	1.360	1.390	1.350	1.380	1.380	3,889,000
2022-07-19	1.370	1.380	1.360	1.380	1.380	2,154,500
2022-07-18	1.350	1.390	1.350	1.380	1.380	3,991,500
2022-07-15	1.370	1.380	1.330	1.370	1.370	4,264,500
2022-07-14	1.350	1.390	1.350	1.380	1.380	4,587,500
2022-07-13	1.340	1.370	1.340	1.360	1.360	4,866,000
2022-07-12	1.320	1.360	1.320	1.350	1.350	4,391,000
2022-07-11	1.330	1.360	1.330	1.350	1.350	4,056,500
2022-07-08	1.320	1.360	1.320	1.350	1.350	4,137,000
2022-07-07	1.320	1.340	1.290	1.310	1.310	5,724,000
2022-07-06	1.340	1.340	1.310	1.330	1.330	4,314,000
2022-07-05	1.310	1.360	1.300	1.330	1.330	3,679,500
2022-07-04	1.310	1.320	1.280	1.310	1.310	6,013,786
2022-06-30	1.350	1.350	1.280	1.320	1.320	14,742,780
2022-06-29	1.370	1.390	1.340	1.340	1.340	12,604,500
2022-06-28	1.390	1.400	1.320	1.370	1.370	16,847,000
2022-06-27	1.350	1.380	1.340	1.380	1.380	10,990,000
2022-06-24	1.370	1.400	1.330	1.330	1.330	13,885,500
2022-06-23	1.310	1.400	1.310	1.390	1.390	8,264,000
2022-06-22	1.350	1.390	1.330	1.330	1.330	9,086,500
2022-06-21	1.320	1.400	1.260	1.360	1.360	9,282,000
2022-06-20	1.380	1.380	1.300	1.300	1.300	12,531,000
2022-06-17	1.340	1.410	1.340	1.410	1.410	42,968,238
2022-06-16	1.430	1.430	1.330	1.400	1.400	17,204,320
2022-06-15	1.380	1.400	1.340	1.400	1.400	19,243,789
2022-06-14	1.290	1.370	1.280	1.370	1.370	19,738,500
2022-06-13	1.320	1.340	1.290	1.340	1.340	10,499,500
2022-06-10	1.290	1.340	1.290	1.320	1.320	7,334,200
2022-06-09	1.270	1.330	1.270	1.330	1.330	7,118,500
2022-06-08	1.240	1.280	1.230	1.280	1.280	6,547,358
2022-06-07	1.220	1.250	1.200	1.250	1.250	9,130,000
2022-06-06	1.260	1.260	1.200	1.230	1.230	16,479,000
2022-06-02	1.270	1.280	1.240	1.260	1.260	13,183,000
2022-06-01	1.320	1.320	1.260	1.290	1.290	21,194,811
2022-05-31	1.310	1.330	1.220	1.300	1.300	232,443,500

← NewerPage 18 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.