China Bohai Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.890	0.920	0.880	0.920	0.920	6,401,500
2026-01-22	0.890	0.890	0.880	0.880	0.880	3,310,500
2026-01-21	0.890	0.900	0.880	0.880	0.880	3,979,000
2026-01-20	0.900	0.900	0.890	0.890	0.890	2,579,000
2026-01-19	0.900	0.910	0.900	0.900	0.900	1,677,500
2026-01-16	0.900	0.910	0.890	0.900	0.900	3,550,000
2026-01-15	0.900	0.910	0.890	0.900	0.900	3,753,000
2026-01-14	0.910	0.920	0.900	0.900	0.900	3,471,000
2026-01-13	0.910	0.920	0.900	0.900	0.900	3,574,500
2026-01-12	0.910	0.920	0.900	0.900	0.900	2,262,500
2026-01-09	0.920	0.920	0.900	0.910	0.910	4,563,500
2026-01-08	0.920	0.930	0.920	0.920	0.920	1,810,500
2026-01-07	0.920	0.940	0.920	0.930	0.930	2,798,500
2026-01-06	0.960	0.960	0.920	0.930	0.930	13,622,500
2026-01-05	0.970	0.980	0.940	0.950	0.950	5,154,500
2026-01-02	0.950	1.020	0.940	0.970	0.970	6,893,500
2025-12-31	0.920	1.060	0.910	0.950	0.950	47,581,000
2025-12-30	0.930	0.950	0.910	0.920	0.920	14,082,500
2025-12-29	0.950	0.950	0.930	0.930	0.930	920,500
2025-12-24	0.950	0.950	0.940	0.940	0.940	1,033,021
2025-12-23	0.940	0.950	0.940	0.950	0.950	1,772,000
2025-12-22	0.930	0.950	0.930	0.940	0.940	1,849,100
2025-12-19	0.930	0.940	0.920	0.920	0.920	6,492,500
2025-12-18	0.940	0.950	0.920	0.940	0.940	4,629,500
2025-12-17	0.920	0.940	0.900	0.940	0.940	10,928,500
2025-12-16	0.940	0.940	0.900	0.930	0.930	6,503,000
2025-12-15	0.950	0.950	0.930	0.940	0.940	5,602,000
2025-12-12	0.950	0.960	0.940	0.950	0.950	6,064,500
2025-12-11	0.960	0.970	0.950	0.950	0.950	3,068,000
2025-12-10	0.960	0.960	0.940	0.960	0.960	2,183,500
2025-12-09	0.970	0.970	0.950	0.960	0.960	3,558,000
2025-12-08	0.960	0.970	0.960	0.970	0.970	2,373,000
2025-12-05	0.960	0.970	0.950	0.970	0.970	1,952,000
2025-12-04	0.960	0.970	0.960	0.970	0.970	221,000
2025-12-03	0.960	0.980	0.950	0.960	0.960	4,536,500
2025-12-02	0.960	0.970	0.950	0.960	0.960	3,855,500
2025-12-01	0.970	0.980	0.960	0.960	0.960	1,439,000
2025-11-28	0.960	0.980	0.960	0.970	0.970	3,493,500
2025-11-27	0.970	0.970	0.950	0.950	0.950	3,296,500
2025-11-26	0.970	0.980	0.960	0.960	0.960	762,000
2025-11-25	0.970	0.980	0.960	0.960	0.960	2,332,200
2025-11-24	0.970	0.980	0.960	0.970	0.970	3,408,500
2025-11-21	0.990	0.990	0.960	0.970	0.970	4,563,000
2025-11-20	1.000	1.010	0.990	1.000	1.000	5,485,000
2025-11-19	1.000	1.000	0.990	1.000	1.000	1,233,500
2025-11-18	1.010	1.010	1.000	1.000	1.000	1,007,000
2025-11-17	1.040	1.040	1.010	1.020	1.020	1,691,500
2025-11-14	1.060	1.060	1.040	1.040	1.040	5,567,500
2025-11-13	1.060	1.070	1.050	1.060	1.060	5,294,000
2025-11-12	1.040	1.070	1.030	1.070	1.070	7,501,872
2025-11-11	1.040	1.040	1.030	1.040	1.040	4,043,000
2025-11-10	1.040	1.050	1.020	1.050	1.050	6,007,000
2025-11-07	1.030	1.040	1.020	1.040	1.040	4,389,000
2025-11-06	1.030	1.040	1.020	1.040	1.040	3,851,500
2025-11-05	1.010	1.030	1.010	1.030	1.030	5,618,925
2025-11-04	1.010	1.040	1.010	1.020	1.020	4,920,500
2025-11-03	1.020	1.040	1.000	1.020	1.020	6,953,000
2025-10-31	1.010	1.020	0.990	1.020	1.020	8,381,500
2025-10-30	1.000	1.020	0.970	1.010	1.010	9,568,004
2025-10-28	1.010	1.010	0.980	1.000	1.000	2,670,908

← NewerPage 4 of 21 · 1,231 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.