Agricultural Bank of China Limited (HKG:1288)
Hong Kong · Delayed Price · Currency is HKD 6.13
+0.07 (1.16%)
Oct 28, 2025, 4:08 PM HKT
HKG:1288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 6.07 | 6.17 | 5.98 | 6.06 | 6.06 | 0.50% | 181,493,070 |
| Oct 24, 2025 | 5.95 | 6.05 | 5.91 | 6.03 | 6.03 | 1.17% | 150,376,486 |
| Oct 23, 2025 | 5.86 | 5.97 | 5.84 | 5.96 | 5.96 | 1.88% | 185,202,147 |
| Oct 22, 2025 | 5.76 | 5.91 | 5.75 | 5.85 | 5.85 | 1.56% | 182,396,738 |
| Oct 21, 2025 | 5.66 | 5.84 | 5.65 | 5.76 | 5.76 | 1.95% | 166,568,766 |
| Oct 20, 2025 | 5.65 | 5.69 | 5.52 | 5.65 | 5.65 | 1.07% | 168,799,242 |
| Oct 17, 2025 | 5.54 | 5.62 | 5.52 | 5.59 | 5.59 | 1.08% | 205,659,891 |
| Oct 16, 2025 | 5.35 | 5.54 | 5.35 | 5.53 | 5.53 | 2.98% | 133,335,635 |
| Oct 15, 2025 | 5.40 | 5.41 | 5.29 | 5.37 | 5.37 | 0.37% | 158,881,614 |
| Oct 14, 2025 | 5.28 | 5.42 | 5.26 | 5.35 | 5.35 | 0.94% | 176,442,367 |
| Oct 13, 2025 | 5.17 | 5.32 | 5.12 | 5.30 | 5.30 | 1.34% | 165,849,548 |
| Oct 10, 2025 | 5.12 | 5.25 | 5.12 | 5.23 | 5.23 | 1.55% | 93,426,446 |
| Oct 9, 2025 | 5.14 | 5.16 | 5.09 | 5.15 | 5.15 | 1.18% | 97,463,589 |
| Oct 8, 2025 | 5.13 | 5.13 | 5.05 | 5.09 | 5.09 | -0.78% | 58,284,483 |
| Oct 6, 2025 | 5.14 | 5.20 | 5.12 | 5.13 | 5.13 | -0.77% | 21,349,501 |
| Oct 3, 2025 | 5.10 | 5.22 | 5.10 | 5.17 | 5.17 | -0.39% | 39,460,490 |
| Oct 2, 2025 | 5.25 | 5.30 | 5.19 | 5.19 | 5.19 | -1.14% | 50,718,609 |
| Sep 30, 2025 | 5.21 | 5.29 | 5.18 | 5.25 | 5.25 | -0.19% | 140,890,059 |
| Sep 29, 2025 | 5.21 | 5.31 | 5.18 | 5.26 | 5.26 | 1.15% | 162,764,386 |
| Sep 26, 2025 | 5.10 | 5.22 | 5.06 | 5.20 | 5.20 | 1.36% | 177,569,610 |
| Sep 25, 2025 | 5.20 | 5.22 | 5.10 | 5.13 | 5.13 | -1.72% | 141,404,940 |
| Sep 24, 2025 | 5.22 | 5.28 | 5.17 | 5.22 | 5.22 | - | 109,183,249 |
| Sep 23, 2025 | 5.23 | 5.30 | 5.17 | 5.22 | 5.22 | 0.19% | 98,920,330 |
| Sep 22, 2025 | 5.28 | 5.30 | 5.17 | 5.21 | 5.21 | -1.33% | 106,509,781 |
| Sep 19, 2025 | 5.35 | 5.38 | 5.28 | 5.28 | 5.28 | -1.49% | 105,468,491 |
| Sep 18, 2025 | 5.43 | 5.44 | 5.32 | 5.36 | 5.36 | -1.65% | 127,184,812 |
| Sep 17, 2025 | 5.46 | 5.48 | 5.38 | 5.45 | 5.45 | -0.18% | 130,546,780 |
| Sep 16, 2025 | 5.47 | 5.53 | 5.45 | 5.46 | 5.46 | -0.18% | 96,098,734 |
| Sep 15, 2025 | 5.55 | 5.58 | 5.45 | 5.47 | 5.47 | -1.97% | 100,739,783 |
| Sep 12, 2025 | 5.64 | 5.66 | 5.55 | 5.58 | 5.58 | -0.71% | 79,899,083 |
| Sep 11, 2025 | 5.61 | 5.67 | 5.54 | 5.62 | 5.62 | -0.18% | 105,735,918 |
| Sep 10, 2025 | 5.44 | 5.65 | 5.43 | 5.63 | 5.63 | 3.49% | 146,542,372 |
| Sep 9, 2025 | 5.38 | 5.45 | 5.37 | 5.44 | 5.44 | 0.74% | 81,497,570 |
| Sep 8, 2025 | 5.46 | 5.48 | 5.36 | 5.40 | 5.40 | -1.46% | 110,219,266 |
| Sep 5, 2025 | 5.43 | 5.52 | 5.40 | 5.48 | 5.48 | 0.92% | 146,055,554 |
| Sep 4, 2025 | 5.32 | 5.48 | 5.28 | 5.43 | 5.43 | 2.07% | 186,641,546 |
| Sep 3, 2025 | 5.40 | 5.44 | 5.28 | 5.32 | 5.32 | -0.56% | 116,275,293 |
| Sep 2, 2025 | 5.17 | 5.42 | 5.15 | 5.35 | 5.35 | 2.88% | 143,949,173 |
| Sep 1, 2025 | 5.27 | 5.32 | 5.19 | 5.20 | 5.20 | -0.95% | 147,287,002 |
| Aug 29, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -0.94% | 95,782,272 |
| Aug 28, 2025 | 5.28 | 5.38 | 5.26 | 5.30 | 5.30 | 0.19% | 115,223,220 |
| Aug 27, 2025 | 5.42 | 5.43 | 5.26 | 5.29 | 5.29 | -2.40% | 171,983,863 |
| Aug 26, 2025 | 5.50 | 5.55 | 5.41 | 5.42 | 5.42 | -1.45% | 95,509,482 |
| Aug 25, 2025 | 5.53 | 5.56 | 5.46 | 5.50 | 5.50 | - | 100,020,005 |
| Aug 22, 2025 | 5.53 | 5.57 | 5.44 | 5.50 | 5.50 | -0.54% | 80,336,569 |
| Aug 21, 2025 | 5.48 | 5.53 | 5.46 | 5.53 | 5.53 | 1.28% | 83,301,017 |
| Aug 20, 2025 | 5.41 | 5.50 | 5.37 | 5.46 | 5.46 | 0.92% | 106,909,835 |
| Aug 19, 2025 | 5.40 | 5.48 | 5.37 | 5.41 | 5.41 | 0.74% | 130,317,529 |
| Aug 18, 2025 | 5.38 | 5.45 | 5.34 | 5.37 | 5.37 | -0.74% | 144,951,256 |
| Aug 15, 2025 | 5.53 | 5.54 | 5.38 | 5.41 | 5.41 | -2.35% | 202,377,100 |