China Bohai Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.020	1.030	1.000	1.010	1.010	4,125,000
2025-07-31	1.050	1.050	1.010	1.030	1.030	5,231,500
2025-07-30	1.060	1.070	1.030	1.050	1.050	4,096,500
2025-07-29	1.070	1.070	1.030	1.070	1.070	8,735,500
2025-07-28	1.080	1.150	1.070	1.070	1.070	15,049,500
2025-07-25	1.100	1.110	1.070	1.070	1.070	2,283,000
2025-07-24	1.090	1.100	1.070	1.100	1.100	4,328,500
2025-07-23	1.080	1.110	1.070	1.080	1.080	4,277,500
2025-07-22	1.090	1.110	1.070	1.090	1.090	9,958,000
2025-07-21	1.070	1.100	1.060	1.090	1.090	13,868,500
2025-07-18	1.060	1.080	1.050	1.070	1.070	4,453,000
2025-07-17	1.050	1.100	1.050	1.050	1.050	15,220,500
2025-07-16	1.050	1.060	1.040	1.050	1.050	8,641,000
2025-07-15	1.080	1.080	1.040	1.060	1.060	10,098,500
2025-07-14	1.070	1.100	1.070	1.080	1.080	14,541,000
2025-07-11	1.040	1.070	1.020	1.070	1.070	11,407,000
2025-07-10	1.010	1.040	1.000	1.040	1.040	7,401,500
2025-07-09	0.980	1.020	0.980	1.020	1.020	11,310,000
2025-07-08	0.950	0.980	0.940	0.980	0.980	14,687,500
2025-07-07	0.900	0.940	0.890	0.940	0.940	25,750,000
2025-07-04	0.880	0.890	0.870	0.890	0.890	9,374,000
2025-07-03	0.870	0.880	0.860	0.880	0.880	5,001,000
2025-07-02	0.890	0.890	0.860	0.870	0.870	6,702,500
2025-06-30	0.910	0.910	0.880	0.890	0.890	5,331,500
2025-06-27	0.910	0.930	0.900	0.910	0.910	7,709,000
2025-06-26	0.910	0.910	0.890	0.910	0.910	9,804,500
2025-06-25	0.900	0.920	0.890	0.910	0.910	23,372,000
2025-06-24	0.870	0.900	0.870	0.900	0.900	8,576,000
2025-06-23	0.870	0.880	0.850	0.870	0.870	6,988,000
2025-06-20	0.840	0.860	0.830	0.860	0.860	14,786,300
2025-06-19	0.870	0.870	0.830	0.840	0.840	13,566,500
2025-06-18	0.880	0.880	0.860	0.870	0.870	6,391,000
2025-06-17	0.890	0.900	0.870	0.880	0.880	4,993,000
2025-06-16	0.900	0.910	0.890	0.890	0.890	3,686,000
2025-06-13	0.920	0.940	0.900	0.900	0.900	15,955,000
2025-06-12	0.900	0.910	0.880	0.910	0.910	12,652,500
2025-06-11	0.890	0.900	0.880	0.900	0.900	10,913,500
2025-06-10	0.890	0.920	0.870	0.890	0.890	10,561,000
2025-06-09	0.880	0.900	0.870	0.880	0.880	8,242,000
2025-06-06	0.890	0.900	0.860	0.870	0.870	5,839,500
2025-06-05	0.910	0.910	0.880	0.900	0.900	3,054,500
2025-06-04	0.880	0.910	0.870	0.900	0.900	2,884,000
2025-06-03	0.870	0.880	0.860	0.870	0.870	6,706,000
2025-06-02	0.890	0.900	0.850	0.860	0.860	13,037,000
2025-05-30	0.940	0.960	0.900	0.900	0.900	24,662,500
2025-05-29	0.940	0.960	0.930	0.940	0.940	2,840,500
2025-05-28	0.940	0.950	0.930	0.930	0.930	1,537,500
2025-05-27	0.930	0.950	0.920	0.930	0.930	2,263,500
2025-05-26	0.930	0.960	0.920	0.930	0.930	1,846,500
2025-05-23	0.940	0.940	0.930	0.930	0.930	1,909,711
2025-05-22	0.920	0.930	0.910	0.920	0.920	2,384,911
2025-05-21	0.920	0.930	0.910	0.920	0.920	2,439,184
2025-05-20	0.940	0.940	0.920	0.930	0.930	2,020,500
2025-05-19	0.950	0.950	0.910	0.940	0.940	3,475,000
2025-05-16	0.970	0.970	0.930	0.950	0.950	3,894,000
2025-05-15	0.990	0.990	0.950	0.970	0.970	3,395,320
2025-05-14	0.950	0.980	0.930	0.980	0.980	9,619,500
2025-05-13	0.940	0.950	0.930	0.950	0.950	2,111,000
2025-05-12	0.920	0.950	0.920	0.930	0.930	1,986,000
2025-05-09	0.930	0.930	0.910	0.920	0.920	420,500

← NewerPage 6 of 21 · 1,232 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.