China Bohai Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.000	1.020	0.980	1.020	1.020	6,716,260
2025-10-24	0.980	1.030	0.970	1.030	1.030	6,943,500
2025-10-23	0.970	0.990	0.960	0.990	0.990	5,782,784
2025-10-22	0.980	0.980	0.970	0.970	0.970	1,319,496
2025-10-21	0.970	0.990	0.970	0.990	0.990	1,728,000
2025-10-20	0.980	0.980	0.960	0.980	0.980	1,767,000
2025-10-17	0.990	0.990	0.960	0.970	0.970	2,865,000
2025-10-16	1.000	1.020	0.960	0.990	0.990	14,214,000
2025-10-15	1.000	1.000	0.990	0.990	0.990	1,332,500
2025-10-14	1.000	1.010	0.980	1.000	1.000	4,295,000
2025-10-13	1.040	1.040	0.980	1.010	1.010	6,866,500
2025-10-10	1.050	1.050	1.020	1.050	1.050	1,882,500
2025-10-09	1.050	1.050	1.030	1.040	1.040	1,697,000
2025-10-08	1.050	1.050	1.020	1.050	1.050	1,766,000
2025-10-06	1.020	1.050	1.020	1.050	1.050	3,318,500
2025-10-03	1.020	1.050	1.020	1.030	1.030	1,470,500
2025-10-02	1.040	1.040	1.020	1.030	1.030	1,324,485
2025-09-30	1.020	1.050	1.020	1.030	1.030	4,831,000
2025-09-29	1.030	1.040	1.000	1.020	1.020	10,473,500
2025-09-26	1.030	1.040	1.010	1.020	1.020	5,734,000
2025-09-25	1.030	1.040	1.010	1.030	1.030	4,774,500
2025-09-24	1.060	1.060	1.030	1.030	1.030	2,621,501
2025-09-23	1.070	1.070	1.040	1.060	1.060	3,198,000
2025-09-22	1.070	1.070	1.060	1.070	1.070	3,064,500
2025-09-19	1.080	1.090	1.060	1.070	1.070	4,549,500
2025-09-18	1.090	1.090	1.060	1.070	1.070	4,831,000
2025-09-17	1.120	1.120	1.070	1.090	1.090	11,148,000
2025-09-16	1.110	1.130	1.090	1.130	1.130	6,241,500
2025-09-15	1.130	1.170	1.120	1.130	1.130	5,752,000
2025-09-12	1.110	1.170	1.110	1.130	1.130	9,100,500
2025-09-11	1.100	1.160	1.100	1.110	1.110	7,323,500
2025-09-10	1.100	1.140	1.070	1.120	1.120	15,149,500
2025-09-09	1.020	1.110	1.020	1.100	1.100	15,761,500
2025-09-08	1.020	1.040	1.000	1.030	1.030	7,695,000
2025-09-05	0.980	1.040	0.970	1.020	1.020	9,241,500
2025-09-04	1.000	1.000	0.970	0.980	0.980	5,665,000
2025-09-03	1.020	1.020	1.000	1.000	1.000	1,742,000
2025-09-02	1.010	1.020	1.010	1.010	1.010	2,633,000
2025-09-01	1.020	1.020	1.000	1.010	1.010	2,430,000
2025-08-29	1.040	1.060	1.020	1.020	1.020	7,968,500
2025-08-28	1.040	1.060	1.020	1.030	1.030	4,051,000
2025-08-27	1.070	1.080	1.040	1.050	1.050	3,158,500
2025-08-26	1.070	1.100	1.060	1.080	1.080	5,220,000
2025-08-25	1.040	1.080	1.020	1.070	1.070	5,258,000
2025-08-22	1.050	1.070	1.040	1.040	1.040	1,884,500
2025-08-21	1.060	1.070	1.040	1.070	1.070	3,630,000
2025-08-20	1.060	1.080	1.050	1.060	1.060	2,703,000
2025-08-19	1.050	1.080	1.050	1.060	1.060	3,874,500
2025-08-18	1.080	1.090	1.040	1.050	1.050	3,771,500
2025-08-15	1.060	1.080	1.050	1.080	1.080	6,064,000
2025-08-14	1.030	1.090	1.030	1.060	1.060	6,932,500
2025-08-13	1.030	1.040	1.010	1.030	1.030	3,957,000
2025-08-12	1.010	1.030	1.000	1.020	1.020	8,971,000
2025-08-11	1.030	1.030	1.010	1.020	1.020	1,910,500
2025-08-08	1.020	1.040	1.010	1.030	1.030	2,907,000
2025-08-07	1.000	1.030	0.980	1.030	1.030	8,086,000
2025-08-06	1.030	1.030	1.000	1.000	1.000	2,844,500
2025-08-05	1.030	1.030	1.010	1.020	1.020	2,698,825
2025-08-04	1.010	1.020	1.000	1.010	1.010	3,765,000
2025-08-01	1.020	1.030	1.000	1.010	1.010	4,125,000

← NewerPage 5 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.