China Bohai Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.725	0.750	0.725	0.740	0.740	2,826,000
2026-10-16	0.710	0.725	0.710	0.725	0.725	1,220,500
2026-10-15	0.730	0.730	0.710	0.720	0.720	1,647,000
2026-10-14	0.720	0.730	0.720	0.730	0.730	813,000
2026-10-13	0.735	0.740	0.720	0.735	0.735	989,000
2026-10-12	0.730	0.735	0.720	0.725	0.725	529,000
2026-10-09	0.730	0.750	0.720	0.725	0.725	3,353,500
2026-10-08	0.735	0.740	0.720	0.730	0.730	3,677,000
2026-10-07	0.730	0.750	0.730	0.735	0.735	222,000
2026-10-06	0.750	0.750	0.730	0.730	0.730	1,611,500
2026-10-05	0.760	0.775	0.750	0.750	0.750	536,000
2026-10-02	0.775	0.775	0.775	0.775	0.775	64,500
2026-09-30	0.790	0.795	0.765	0.775	0.775	2,183,500
2026-09-29	0.775	0.800	0.770	0.780	0.780	5,104,000
2026-09-28	0.750	0.775	0.750	0.775	0.775	4,738,500
2026-09-25	0.745	0.755	0.735	0.750	0.750	1,352,500
2026-09-24	0.755	0.760	0.725	0.745	0.745	2,733,000
2026-09-23	0.775	0.780	0.745	0.745	0.745	4,061,000
2026-09-22	0.800	0.800	0.770	0.775	0.775	4,539,500
2026-09-21	0.815	0.815	0.800	0.805	0.805	1,012,500
2026-09-18	0.810	0.820	0.795	0.805	0.805	5,291,000
2026-09-17	0.805	0.815	0.800	0.805	0.805	701,500
2026-09-16	0.810	0.825	0.805	0.805	0.805	2,871,000
2026-09-15	0.830	0.840	0.800	0.800	0.800	4,292,500
2026-09-14	0.850	0.865	0.835	0.835	0.835	805,500
2026-09-11	0.860	0.865	0.845	0.845	0.845	1,710,500
2026-09-10	0.870	0.885	0.855	0.865	0.865	1,867,000
2026-09-09	0.855	0.885	0.855	0.870	0.870	1,528,000
2026-09-08	0.865	0.885	0.855	0.855	0.855	2,013,000
2026-09-07	0.870	0.910	0.850	0.860	0.860	5,110,500
2026-09-04	0.850	0.870	0.845	0.855	0.855	2,068,500
2026-09-03	0.845	0.850	0.835	0.835	0.835	300,500
2026-09-02	0.845	0.855	0.840	0.845	0.845	280,500
2026-09-01	0.860	0.860	0.845	0.845	0.845	210,000
2026-08-31	0.840	0.855	0.835	0.850	0.850	1,473,500
2026-08-28	0.840	0.860	0.840	0.840	0.840	2,679,000
2026-08-27	0.855	0.855	0.840	0.840	0.840	352,000
2026-08-26	0.835	0.860	0.835	0.845	0.845	1,332,000
2026-08-25	0.830	0.835	0.830	0.835	0.835	685,500
2026-08-24	0.830	0.835	0.815	0.820	0.820	755,000
2026-08-21	0.815	0.835	0.815	0.820	0.820	695,500
2026-08-20	0.830	0.830	0.815	0.815	0.815	283,500
2026-08-19	0.805	0.820	0.805	0.810	0.810	399,936
2026-08-18	0.820	0.820	0.800	0.805	0.805	1,034,871
2026-08-17	0.810	0.830	0.800	0.800	0.800	1,065,500
2026-08-14	0.810	0.815	0.810	0.810	0.810	428,000
2026-08-13	0.815	0.820	0.815	0.815	0.815	515,000
2026-08-12	0.820	0.825	0.815	0.820	0.820	856,500
2026-08-11	0.835	0.840	0.825	0.825	0.825	1,301,500
2026-08-10	0.830	0.840	0.825	0.835	0.835	1,014,500
2026-08-07	0.840	0.845	0.830	0.830	0.830	851,000
2026-08-06	0.875	0.875	0.845	0.845	0.845	1,604,000
2026-08-05	0.910	0.910	0.865	0.865	0.865	4,499,500
2026-08-04	0.820	0.940	0.815	0.910	0.910	29,825,500
2026-08-03	0.810	0.830	0.805	0.825	0.825	866,000
2026-07-31	0.800	0.810	0.800	0.810	0.810	187,000
2026-07-30	0.810	0.810	0.790	0.800	0.800	856,500
2026-07-29	0.800	0.820	0.800	0.810	0.810	2,030,000
2026-07-28	0.800	0.810	0.800	0.800	0.800	38,000
2026-07-27	0.800	0.830	0.790	0.820	0.820	2,444,500

Page 1 of 5 · 246 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.