China Bohai Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.850	0.850	0.840	0.850	0.850	4,521,000
2026-04-27	0.840	0.860	0.840	0.850	0.850	7,060,000
2026-04-24	0.850	0.860	0.840	0.850	0.850	7,338,000
2026-04-23	0.900	0.900	0.850	0.850	0.850	12,120,500
2026-04-22	0.870	0.920	0.850	0.900	0.900	27,477,000
2026-04-21	0.820	0.860	0.820	0.850	0.850	14,338,500
2026-04-20	0.830	0.830	0.820	0.820	0.820	4,604,000
2026-04-17	0.830	0.830	0.820	0.830	0.830	8,615,500
2026-04-16	0.830	0.840	0.820	0.820	0.820	3,735,000
2026-04-15	0.840	0.850	0.830	0.830	0.830	1,280,000
2026-04-14	0.840	0.850	0.830	0.840	0.840	1,474,500
2026-04-13	0.840	0.850	0.830	0.850	0.850	2,330,000
2026-04-10	0.850	0.860	0.840	0.850	0.850	4,941,500
2026-04-09	0.860	0.860	0.840	0.850	0.850	1,911,118
2026-04-08	0.830	0.860	0.830	0.860	0.860	4,451,500
2026-04-02	0.820	0.830	0.810	0.820	0.820	2,095,000
2026-04-01	0.810	0.830	0.810	0.820	0.820	4,500,000
2026-03-31	0.820	0.820	0.800	0.800	0.800	2,901,500
2026-03-30	0.840	0.840	0.810	0.810	0.810	6,341,500
2026-03-27	0.840	0.840	0.800	0.840	0.840	8,446,000
2026-03-26	0.850	0.860	0.830	0.840	0.840	3,551,000
2026-03-25	0.850	0.850	0.840	0.840	0.840	1,548,500
2026-03-24	0.840	0.850	0.840	0.840	0.840	1,671,500
2026-03-23	0.870	0.870	0.840	0.840	0.840	5,473,000
2026-03-20	0.880	0.880	0.870	0.870	0.870	1,057,500
2026-03-19	0.870	0.890	0.860	0.870	0.870	4,375,500
2026-03-18	0.880	0.880	0.870	0.870	0.870	2,263,500
2026-03-17	0.880	0.880	0.870	0.880	0.880	2,285,500
2026-03-16	0.870	0.880	0.870	0.870	0.870	680,372
2026-03-13	0.880	0.890	0.870	0.870	0.870	1,115,000
2026-03-12	0.890	0.890	0.870	0.890	0.890	9,272,000
2026-03-11	0.880	0.890	0.880	0.880	0.880	4,252,000
2026-03-10	0.900	0.910	0.880	0.880	0.880	6,876,500
2026-03-09	0.870	0.910	0.870	0.910	0.910	6,238,500
2026-03-06	0.890	0.900	0.880	0.890	0.890	2,843,000
2026-03-05	0.870	0.890	0.860	0.890	0.890	4,501,500
2026-03-04	0.880	0.880	0.870	0.870	0.870	4,006,000
2026-03-03	0.880	0.900	0.880	0.890	0.890	4,656,500
2026-03-02	0.900	0.900	0.880	0.880	0.880	3,649,000
2026-02-27	0.880	0.910	0.880	0.910	0.910	3,058,000
2026-02-26	0.890	0.900	0.880	0.880	0.880	1,926,500
2026-02-25	0.900	0.910	0.890	0.900	0.900	929,500
2026-02-24	0.900	0.910	0.900	0.900	0.900	444,000
2026-02-23	0.900	0.910	0.890	0.910	0.910	365,000
2026-02-20	0.900	0.900	0.880	0.900	0.900	1,043,000
2026-02-16	0.890	0.890	0.880	0.890	0.890	284,000
2026-02-13	0.890	0.900	0.880	0.880	0.880	2,261,000
2026-02-12	0.910	0.910	0.880	0.900	0.900	4,116,000
2026-02-11	0.920	0.920	0.900	0.900	0.900	959,000
2026-02-10	0.900	0.920	0.900	0.920	0.920	1,192,500
2026-02-09	0.900	0.910	0.900	0.900	0.900	2,121,000
2026-02-06	0.890	0.900	0.890	0.890	0.890	655,000
2026-02-05	0.900	0.900	0.890	0.900	0.900	544,500
2026-02-04	0.890	0.900	0.890	0.900	0.900	2,202,000
2026-02-03	0.880	0.910	0.880	0.880	0.880	4,030,000
2026-02-02	0.910	0.910	0.870	0.880	0.880	4,933,500
2026-01-30	0.910	0.920	0.900	0.910	0.910	4,340,500
2026-01-29	0.900	0.920	0.890	0.900	0.900	5,692,000
2026-01-28	0.890	0.910	0.890	0.890	0.890	3,926,000
2026-01-27	0.900	0.900	0.880	0.890	0.890	2,868,000

← NewerPage 3 of 5 · 247 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.