China Bohai Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.990	0.990	0.950	0.960	0.960	2,493,500
2024-11-05	1.000	1.000	0.980	0.990	0.990	766,500
2024-11-04	0.980	1.010	0.980	1.010	1.010	1,499,000
2024-11-01	0.980	0.990	0.980	0.980	0.980	574,000
2024-10-31	0.970	0.990	0.960	0.990	0.990	626,370
2024-10-30	0.960	0.970	0.950	0.970	0.970	679,370
2024-10-29	0.990	0.990	0.960	0.960	0.960	812,500
2024-10-28	0.970	0.990	0.970	0.980	0.980	1,499,500
2024-10-25	0.970	0.990	0.970	0.980	0.980	834,131
2024-10-24	0.980	1.000	0.970	0.970	0.970	650,500
2024-10-23	1.010	1.020	0.990	0.990	0.990	944,404
2024-10-22	1.000	1.010	0.990	0.990	0.990	594,000
2024-10-21	1.010	1.020	0.990	1.000	1.000	471,500
2024-10-18	0.970	1.040	0.970	1.000	1.000	2,292,501
2024-10-17	1.030	1.040	0.970	0.970	0.970	2,520,751
2024-10-16	0.990	1.010	0.980	0.990	0.990	1,612,000
2024-10-15	0.990	1.020	0.970	0.990	0.990	2,655,000
2024-10-14	1.030	1.060	0.990	1.000	1.000	3,503,500
2024-10-10	1.030	1.060	1.000	1.010	1.010	3,953,500
2024-10-09	1.090	1.100	0.990	1.030	1.030	12,694,500
2024-10-08	1.290	1.300	1.070	1.090	1.090	16,287,000
2024-10-07	1.290	1.300	1.240	1.290	1.290	8,920,014
2024-10-04	1.150	1.310	1.130	1.260	1.260	17,835,500
2024-10-03	1.140	1.190	1.080	1.150	1.150	9,686,000
2024-10-02	1.040	1.160	1.040	1.140	1.140	9,010,486
2024-09-30	1.000	1.050	0.990	1.040	1.040	8,907,000
2024-09-27	0.960	1.000	0.950	1.000	1.000	4,968,000
2024-09-26	0.940	0.960	0.910	0.940	0.940	7,345,500
2024-09-25	0.950	0.970	0.930	0.950	0.950	2,679,000
2024-09-24	0.940	0.950	0.920	0.950	0.950	1,292,000
2024-09-23	0.910	0.930	0.900	0.930	0.930	333,000
2024-09-20	0.890	0.930	0.870	0.910	0.910	3,707,000
2024-09-19	0.910	0.930	0.900	0.900	0.900	2,157,000
2024-09-17	0.910	0.920	0.880	0.910	0.910	4,039,500
2024-09-16	0.940	0.940	0.890	0.910	0.910	1,401,000
2024-09-13	0.970	0.970	0.930	0.940	0.940	2,409,500
2024-09-12	0.950	0.970	0.930	0.970	0.970	3,302,500
2024-09-11	0.880	0.940	0.880	0.930	0.930	5,264,000
2024-09-10	0.950	0.950	0.890	0.910	0.910	10,585,000
2024-09-09	1.010	1.010	0.950	0.960	0.960	10,529,350
2024-09-05	1.060	1.070	1.010	1.020	1.020	7,409,500
2024-09-04	1.040	1.090	1.040	1.080	1.080	10,972,420
2024-09-03	1.080	1.080	1.030	1.060	1.060	16,545,500
2024-09-02	1.060	1.100	1.010	1.080	1.080	15,537,000
2024-08-30	1.040	1.080	1.040	1.050	1.050	12,145,000
2024-08-29	1.050	1.120	1.040	1.040	1.040	32,356,500
2024-08-28	1.030	1.120	0.980	1.090	1.090	35,085,500
2024-08-27	0.940	1.070	0.940	1.030	1.030	27,200,500
2024-08-26	0.920	0.970	0.910	0.940	0.940	11,214,000
2024-08-23	0.890	0.950	0.870	0.940	0.940	16,748,000
2024-08-22	0.890	0.910	0.840	0.890	0.890	23,852,000
2024-08-21	0.910	0.920	0.890	0.900	0.900	5,899,000
2024-08-20	0.910	0.920	0.900	0.910	0.910	2,571,000
2024-08-19	0.900	0.920	0.890	0.910	0.910	2,973,000
2024-08-16	0.900	0.910	0.900	0.900	0.900	2,092,500
2024-08-15	0.910	0.920	0.900	0.910	0.910	3,074,000
2024-08-14	0.900	0.930	0.890	0.910	0.910	6,184,000
2024-08-13	0.910	0.910	0.890	0.900	0.900	5,769,000
2024-08-12	0.920	0.930	0.910	0.910	0.910	1,965,500
2024-08-09	0.920	0.930	0.920	0.920	0.920	1,078,500

← NewerPage 9 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.