China Bohai Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.780	0.800	0.780	0.800	0.800	1,564,500
2026-07-23	0.790	0.800	0.770	0.780	0.780	1,696,500
2026-07-22	0.770	0.790	0.770	0.790	0.790	2,114,500
2026-07-21	0.760	0.780	0.750	0.780	0.780	1,620,000
2026-07-20	0.770	0.770	0.730	0.760	0.760	7,020,000
2026-07-17	0.740	0.770	0.740	0.770	0.770	4,232,000
2026-07-16	0.770	0.770	0.750	0.750	0.750	1,358,500
2026-07-15	0.770	0.780	0.750	0.770	0.770	4,655,500
2026-07-14	0.740	0.790	0.740	0.780	0.780	4,838,000
2026-07-13	0.770	0.770	0.750	0.750	0.750	956,000
2026-07-10	0.770	0.780	0.760	0.770	0.770	1,383,500
2026-07-09	0.780	0.790	0.770	0.770	0.770	3,107,000
2026-07-08	0.750	0.790	0.750	0.780	0.780	3,646,500
2026-07-07	0.740	0.780	0.730	0.760	0.760	4,879,000
2026-07-06	0.720	0.760	0.720	0.760	0.760	2,918,347
2026-07-03	0.730	0.740	0.720	0.720	0.720	199,000
2026-07-02	0.720	0.740	0.710	0.720	0.720	3,891,500
2026-06-30	0.710	0.740	0.700	0.720	0.720	4,482,000
2026-06-29	0.690	0.730	0.690	0.710	0.710	5,044,000
2026-06-26	0.710	0.710	0.680	0.690	0.690	4,561,500
2026-06-25	0.700	0.720	0.690	0.700	0.700	2,639,000
2026-06-24	0.720	0.730	0.700	0.700	0.700	1,710,000
2026-06-23	0.700	0.720	0.700	0.720	0.720	832,500
2026-06-22	0.710	0.710	0.690	0.700	0.700	4,582,000
2026-06-18	0.720	0.720	0.710	0.710	0.710	2,072,500
2026-06-17	0.720	0.730	0.710	0.730	0.730	3,787,500
2026-06-16	0.750	0.750	0.720	0.730	0.730	6,564,500
2026-06-15	0.760	0.780	0.740	0.750	0.750	9,044,080
2026-06-12	0.740	0.780	0.740	0.770	0.770	4,513,000
2026-06-11	0.770	0.770	0.740	0.740	0.740	3,324,000
2026-06-10	0.760	0.770	0.750	0.770	0.770	3,832,000
2026-06-09	0.750	0.780	0.750	0.770	0.770	2,108,000
2026-06-08	0.790	0.790	0.750	0.760	0.760	7,364,404
2026-06-05	0.800	0.800	0.790	0.790	0.790	2,334,500
2026-06-04	0.790	0.800	0.790	0.790	0.790	1,960,500
2026-06-03	0.830	0.830	0.800	0.800	0.800	14,442,500
2026-06-02	0.840	0.840	0.820	0.830	0.830	1,485,500
2026-06-01	0.810	0.860	0.810	0.830	0.830	4,340,500
2026-05-29	0.820	0.830	0.800	0.800	0.800	12,821,500
2026-05-28	0.840	0.840	0.810	0.810	0.810	6,812,000
2026-05-27	0.860	0.860	0.830	0.840	0.840	5,667,500
2026-05-26	0.860	0.860	0.850	0.860	0.860	1,169,000
2026-05-22	0.860	0.880	0.850	0.850	0.850	421,153
2026-05-21	0.850	0.890	0.840	0.860	0.860	7,972,183
2026-05-20	0.860	0.860	0.840	0.850	0.850	2,657,000
2026-05-19	0.880	0.890	0.860	0.870	0.870	7,006,452
2026-05-18	0.900	0.900	0.860	0.880	0.880	2,175,000
2026-05-15	0.930	0.930	0.880	0.900	0.900	4,740,500
2026-05-14	0.900	0.940	0.890	0.920	0.920	5,153,048
2026-05-13	0.920	0.920	0.900	0.910	0.910	1,438,500
2026-05-12	0.910	0.930	0.910	0.930	0.930	1,184,000
2026-05-11	0.930	0.930	0.900	0.920	0.920	7,137,000
2026-05-08	0.950	0.950	0.930	0.930	0.930	3,412,000
2026-05-07	0.950	0.960	0.930	0.950	0.950	7,618,000
2026-05-06	0.930	0.940	0.920	0.930	0.930	1,865,500
2026-05-05	0.920	0.930	0.920	0.920	0.920	2,087,500
2026-05-04	0.890	0.930	0.890	0.930	0.930	3,387,500
2026-04-30	0.850	0.900	0.850	0.890	0.890	8,154,000
2026-04-29	0.850	0.900	0.840	0.850	0.850	16,632,500
2026-04-28	0.850	0.850	0.840	0.850	0.850	4,521,000

← NewerPage 2 of 5 · 246 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.