Agricultural Bank of China Limited (HKG:1288)
Hong Kong · Delayed Price · Currency is HKD 5.62
+0.02 (0.36%)
At close: Jan 29, 2026
HKG:1288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.54 | 5.60 | 5.50 | 5.57 | - | 0.72% | 34,630,443 |
| Jan 27, 2026 | 5.40 | 5.55 | 5.40 | 5.53 | 5.53 | 2.60% | 96,979,360 |
| Jan 26, 2026 | 5.34 | 5.43 | 5.31 | 5.39 | 5.39 | 1.32% | 53,887,090 |
| Jan 23, 2026 | 5.38 | 5.39 | 5.31 | 5.32 | 5.32 | -0.75% | 62,260,940 |
| Jan 22, 2026 | 5.39 | 5.40 | 5.33 | 5.36 | 5.36 | 0.19% | 64,068,700 |
| Jan 21, 2026 | 5.45 | 5.46 | 5.33 | 5.35 | 5.35 | -1.83% | 96,992,307 |
| Jan 20, 2026 | 5.44 | 5.45 | 5.37 | 5.45 | 5.45 | 0.18% | 94,750,410 |
| Jan 19, 2026 | 5.50 | 5.56 | 5.43 | 5.44 | 5.44 | -2.16% | 100,933,676 |
| Jan 16, 2026 | 5.60 | 5.68 | 5.55 | 5.56 | 5.56 | -0.71% | 61,672,520 |
| Jan 15, 2026 | 5.58 | 5.68 | 5.57 | 5.60 | 5.60 | 0.36% | 82,456,120 |
| Jan 14, 2026 | 5.62 | 5.64 | 5.52 | 5.58 | 5.58 | -0.89% | 72,516,800 |
| Jan 13, 2026 | 5.59 | 5.65 | 5.57 | 5.63 | 5.63 | 0.72% | 65,521,280 |
| Jan 12, 2026 | 5.53 | 5.59 | 5.45 | 5.59 | 5.59 | 1.08% | 74,910,240 |
| Jan 9, 2026 | 5.54 | 5.57 | 5.51 | 5.53 | 5.53 | - | 82,267,540 |
| Jan 8, 2026 | 5.47 | 5.55 | 5.45 | 5.53 | 5.53 | 0.55% | 89,741,190 |
| Jan 7, 2026 | 5.57 | 5.58 | 5.48 | 5.50 | 5.50 | -1.08% | 76,327,470 |
| Jan 6, 2026 | 5.68 | 5.68 | 5.51 | 5.56 | 5.56 | -1.42% | 169,720,300 |
| Jan 5, 2026 | 5.83 | 5.85 | 5.63 | 5.64 | 5.64 | -3.26% | 129,953,700 |
| Jan 2, 2026 | 5.78 | 5.84 | 5.71 | 5.83 | 5.83 | 0.87% | 57,088,380 |
| Dec 31, 2025 | 5.81 | 5.82 | 5.67 | 5.78 | 5.78 | -0.34% | 146,223,100 |
| Dec 30, 2025 | 5.73 | 5.83 | 5.69 | 5.80 | 5.80 | 1.05% | 189,760,200 |
| Dec 29, 2025 | 5.60 | 5.74 | 5.57 | 5.74 | 5.74 | 2.32% | 231,963,500 |
| Dec 24, 2025 | 5.60 | 5.61 | 5.53 | 5.61 | 5.61 | 0.18% | 138,570,803 |
| Dec 23, 2025 | 5.51 | 5.62 | 5.51 | 5.60 | 5.60 | 1.63% | 121,866,647 |
| Dec 22, 2025 | 5.49 | 5.53 | 5.44 | 5.51 | 5.51 | 0.36% | 129,903,495 |
| Dec 19, 2025 | 5.50 | 5.51 | 5.40 | 5.49 | 5.49 | -0.18% | 219,069,900 |
| Dec 18, 2025 | 5.45 | 5.54 | 5.38 | 5.50 | 5.50 | 1.29% | 182,936,400 |
| Dec 17, 2025 | 5.31 | 5.45 | 5.31 | 5.43 | 5.43 | 2.07% | 185,587,100 |
| Dec 16, 2025 | 5.47 | 5.47 | 5.29 | 5.32 | 5.32 | -2.74% | 176,945,500 |
| Dec 15, 2025 | 5.54 | 5.54 | 5.40 | 5.47 | 5.47 | -1.44% | 188,468,100 |
| Dec 12, 2025 | 5.70 | 5.75 | 5.50 | 5.55 | 5.55 | -2.97% | 222,727,497 |
| Dec 11, 2025 | 5.71 | 5.75 | 5.60 | 5.72 | 5.72 | 0.35% | 201,373,800 |
| Dec 10, 2025 | 5.71 | 5.73 | 5.54 | 5.70 | 5.70 | -0.18% | 256,495,778 |
| Dec 9, 2025 | 5.67 | 5.80 | 5.65 | 5.71 | 5.71 | 0.88% | 239,922,964 |
| Dec 8, 2025 | 5.67 | 5.70 | 5.56 | 5.66 | 5.66 | -0.18% | 280,222,800 |
| Dec 5, 2025 | 5.72 | 5.77 | 5.63 | 5.67 | 5.67 | -3.08% | 134,522,800 |
| Dec 4, 2025 | 5.81 | 5.88 | 5.78 | 5.85 | 5.72 | 1.04% | 99,299,930 |
| Dec 3, 2025 | 5.86 | 5.88 | 5.78 | 5.79 | 5.66 | -1.19% | 83,215,760 |
| Dec 2, 2025 | 5.83 | 5.89 | 5.83 | 5.86 | 5.73 | - | 54,953,120 |
| Dec 1, 2025 | 5.86 | 5.88 | 5.79 | 5.86 | 5.73 | 0.51% | 87,251,410 |
| Nov 28, 2025 | 5.91 | 5.91 | 5.79 | 5.83 | 5.70 | -0.85% | 72,650,910 |
| Nov 27, 2025 | 5.81 | 5.93 | 5.78 | 5.88 | 5.75 | 1.38% | 74,037,170 |
| Nov 26, 2025 | 5.90 | 5.92 | 5.79 | 5.80 | 5.67 | -0.51% | 50,695,050 |
| Nov 25, 2025 | 5.77 | 5.85 | 5.73 | 5.83 | 5.70 | 1.75% | 67,378,150 |
| Nov 24, 2025 | 5.80 | 5.84 | 5.71 | 5.73 | 5.60 | -0.52% | 114,609,100 |
| Nov 21, 2025 | 5.90 | 5.92 | 5.75 | 5.76 | 5.63 | -2.70% | 140,149,400 |
| Nov 20, 2025 | 5.95 | 5.99 | 5.88 | 5.92 | 5.79 | 0.17% | 90,994,190 |
| Nov 19, 2025 | 5.97 | 6.01 | 5.87 | 5.91 | 5.78 | -1.01% | 117,771,700 |
| Nov 18, 2025 | 6.07 | 6.07 | 5.92 | 5.97 | 5.84 | -1.65% | 108,974,700 |
| Nov 17, 2025 | 6.17 | 6.20 | 6.04 | 6.07 | 5.93 | -1.62% | 120,288,700 |