China Bohai Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.930	0.940	0.920	0.930	0.930	264,000
2025-05-07	0.950	0.960	0.930	0.940	0.940	424,500
2025-05-06	0.950	0.950	0.930	0.950	0.950	557,000
2025-05-02	0.910	0.950	0.910	0.950	0.950	2,921,500
2025-04-30	0.950	0.950	0.910	0.910	0.910	2,924,000
2025-04-29	0.940	0.940	0.930	0.940	0.940	329,000
2025-04-28	0.940	0.940	0.920	0.940	0.940	1,712,000
2025-04-25	0.910	0.930	0.910	0.930	0.930	1,721,000
2025-04-24	0.900	0.900	0.890	0.900	0.900	303,000
2025-04-23	0.880	0.920	0.880	0.890	0.890	2,557,000
2025-04-22	0.890	0.900	0.880	0.880	0.880	362,500
2025-04-17	0.880	0.900	0.850	0.880	0.880	2,702,500
2025-04-16	0.870	0.880	0.860	0.870	0.870	1,106,000
2025-04-15	0.870	0.880	0.870	0.870	0.870	603,500
2025-04-14	0.850	0.890	0.840	0.880	0.880	1,606,000
2025-04-11	0.840	0.850	0.830	0.840	0.840	1,652,500
2025-04-10	0.850	0.860	0.840	0.840	0.840	955,500
2025-04-09	0.870	0.870	0.820	0.830	0.830	2,877,000
2025-04-08	0.860	0.880	0.830	0.870	0.870	2,453,000
2025-04-07	0.900	0.900	0.820	0.860	0.860	8,359,500
2025-04-03	0.920	0.940	0.910	0.940	0.940	3,437,000
2025-04-02	0.910	0.930	0.890	0.930	0.930	1,836,500
2025-04-01	0.890	0.910	0.880	0.910	0.910	1,824,000
2025-03-31	0.880	0.890	0.870	0.880	0.880	1,050,500
2025-03-28	0.880	0.900	0.870	0.900	0.900	1,004,500
2025-03-27	0.910	0.920	0.880	0.880	0.880	4,281,500
2025-03-26	0.900	0.920	0.880	0.910	0.910	6,173,500
2025-03-25	0.920	0.930	0.880	0.900	0.900	2,467,000
2025-03-24	0.910	0.920	0.900	0.920	0.920	3,912,500
2025-03-21	0.930	0.950	0.900	0.900	0.900	6,409,500
2025-03-20	0.940	0.940	0.920	0.930	0.930	4,324,000
2025-03-19	0.970	0.970	0.900	0.930	0.930	7,303,000
2025-03-18	0.880	0.970	0.860	0.970	0.970	19,492,000
2025-03-17	0.810	0.890	0.810	0.880	0.880	20,291,500
2025-03-14	0.830	0.830	0.780	0.820	0.820	22,546,500
2025-03-13	0.850	0.850	0.780	0.820	0.820	12,026,500
2025-03-12	0.840	0.860	0.840	0.850	0.850	2,999,000
2025-03-11	0.850	0.870	0.840	0.840	0.840	8,202,500
2025-03-10	0.850	0.860	0.840	0.860	0.860	8,618,000
2025-03-07	0.850	0.870	0.830	0.840	0.840	11,307,500
2025-03-06	0.860	0.870	0.840	0.850	0.850	7,978,500
2025-03-05	0.860	0.870	0.850	0.870	0.870	4,231,000
2025-03-04	0.880	0.880	0.850	0.860	0.860	2,703,500
2025-03-03	0.860	0.880	0.850	0.870	0.870	1,610,000
2025-02-28	0.890	0.890	0.860	0.860	0.860	3,033,500
2025-02-27	0.900	0.900	0.860	0.890	0.890	4,855,000
2025-02-26	0.860	0.910	0.860	0.890	0.890	3,027,000
2025-02-25	0.870	0.880	0.850	0.860	0.860	6,014,500
2025-02-24	0.900	0.910	0.870	0.890	0.890	4,294,000
2025-02-21	0.880	0.910	0.870	0.910	0.910	6,015,000
2025-02-20	0.880	0.890	0.870	0.880	0.880	1,682,500
2025-02-19	0.870	0.900	0.870	0.880	0.880	3,426,500
2025-02-18	0.870	0.900	0.860	0.880	0.880	5,943,000
2025-02-17	0.900	0.910	0.870	0.880	0.880	5,946,000
2025-02-14	0.890	0.900	0.890	0.900	0.900	4,632,500
2025-02-13	0.910	0.910	0.890	0.890	0.890	2,152,500
2025-02-12	0.910	0.910	0.890	0.910	0.910	2,312,500
2025-02-11	0.920	0.930	0.900	0.910	0.910	1,929,000
2025-02-10	0.920	0.930	0.900	0.930	0.930	1,536,000
2025-02-07	0.920	0.930	0.900	0.920	0.920	1,406,500

← NewerPage 7 of 21 · 1,229 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.