Agricultural Bank of China Limited (HKG:1288)
Hong Kong · Delayed Price · Currency is HKD 5.41
+0.02 (0.37%)
At close: Feb 20, 2026
HKG:1288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 5.41 | 5.46 | 5.34 | 5.39 | 5.39 | -0.37% | 36,879,070 |
| Feb 13, 2026 | 5.54 | 5.54 | 5.40 | 5.41 | 5.41 | -2.35% | 75,690,932 |
| Feb 12, 2026 | 5.60 | 5.64 | 5.52 | 5.54 | 5.54 | -0.89% | 61,052,350 |
| Feb 11, 2026 | 5.52 | 5.61 | 5.44 | 5.59 | 5.59 | 1.27% | 91,502,970 |
| Feb 10, 2026 | 5.52 | 5.58 | 5.50 | 5.52 | 5.52 | 0.18% | 41,050,230 |
| Feb 9, 2026 | 5.52 | 5.57 | 5.48 | 5.51 | 5.51 | 0.18% | 53,981,373 |
| Feb 6, 2026 | 5.41 | 5.51 | 5.40 | 5.50 | 5.50 | 0.55% | 72,871,640 |
| Feb 5, 2026 | 5.39 | 5.49 | 5.38 | 5.47 | 5.47 | 1.11% | 48,559,476 |
| Feb 4, 2026 | 5.40 | 5.47 | 5.38 | 5.41 | 5.41 | 0.37% | 64,374,820 |
| Feb 3, 2026 | 5.45 | 5.51 | 5.39 | 5.39 | 5.39 | -0.92% | 78,106,840 |
| Feb 2, 2026 | 5.47 | 5.47 | 5.39 | 5.44 | 5.44 | -0.55% | 92,474,870 |
| Jan 30, 2026 | 5.61 | 5.63 | 5.46 | 5.47 | 5.47 | -2.67% | 117,551,600 |
| Jan 29, 2026 | 5.58 | 5.69 | 5.55 | 5.62 | 5.62 | 0.36% | 119,113,000 |
| Jan 28, 2026 | 5.54 | 5.62 | 5.50 | 5.60 | 5.60 | 1.27% | 127,105,900 |
| 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 |