Agricultural Bank of China Limited (HKG:1288)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
5.50
-0.03 (-0.54%)
Aug 22, 2025, 4:08 PM HKT

HKG:1288 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20255.535.575.445.505.50-0.54%80,345,569
Aug 21, 20255.485.535.465.535.531.28%83,301,017
Aug 20, 20255.415.505.375.465.460.92%106,909,835
Aug 19, 20255.405.485.375.415.410.74%130,317,529
Aug 18, 20255.385.455.345.375.37-0.74%144,951,256
Aug 15, 20255.535.545.385.415.41-2.35%202,377,100
Aug 14, 20255.545.625.525.545.54-114,645,159
Aug 13, 20255.455.545.445.545.541.28%103,605,404
Aug 12, 20255.405.505.405.475.471.67%114,755,680
Aug 11, 20255.375.415.325.385.38-0.19%78,300,232
Aug 8, 20255.375.415.345.395.39-65,471,308
Aug 7, 20255.325.405.275.395.392.28%107,764,359
Aug 6, 20255.385.445.275.275.27-2.04%113,711,110
Aug 5, 20255.245.405.245.385.382.28%143,778,564
Aug 4, 20255.115.275.115.265.262.94%166,509,817
Aug 1, 20255.155.175.075.115.11-0.78%112,847,418
Jul 31, 20255.155.195.135.155.15-0.96%138,925,888
Jul 30, 20255.185.225.135.205.200.39%161,947,383
Jul 29, 20255.235.265.135.185.18-0.96%156,755,565
Jul 28, 20255.245.315.195.235.23-0.38%129,098,070
Jul 25, 20255.325.335.245.255.25-1.69%136,306,199
Jul 24, 20255.375.395.325.345.34-0.19%161,036,658
Jul 23, 20255.295.375.275.355.351.13%203,805,927
Jul 22, 20255.365.395.265.295.29-1.31%181,062,248
Jul 21, 20255.385.415.295.365.360.19%194,593,581
Jul 18, 20255.415.435.325.355.35-0.56%154,061,556
Jul 17, 20255.505.525.355.385.38-2.18%165,904,159
Jul 16, 20255.505.545.415.505.500.18%136,080,986
Jul 15, 20255.565.605.475.495.49-0.90%113,193,350
Jul 14, 20255.525.615.515.545.540.36%81,077,800
Jul 11, 20255.605.665.525.525.52-1.25%141,580,372
Jul 10, 20255.445.595.435.595.592.57%146,512,647
Jul 9, 20255.475.515.425.455.45-3.71%147,970,579
Jul 8, 20255.715.755.645.665.52-0.18%117,126,131
Jul 7, 20255.695.715.625.675.53-0.35%74,791,024
Jul 4, 20255.655.705.615.695.550.71%57,275,686
Jul 3, 20255.795.805.635.655.51-1.91%78,660,097
Jul 2, 20255.695.785.665.765.622.86%100,054,752
Jun 30, 20255.745.745.585.605.46-2.27%106,050,076
Jun 27, 20255.795.845.655.735.59-1.04%126,246,030
Jun 26, 20255.715.805.715.795.650.17%61,594,414
Jun 25, 20255.755.785.695.785.640.87%107,890,118
Jun 24, 20255.705.755.675.735.591.24%54,970,661
Jun 23, 20255.535.685.535.665.521.80%78,786,199
Jun 20, 20255.445.615.445.565.421.46%108,273,854
Jun 19, 20255.575.595.475.485.35-1.79%84,391,360
Jun 18, 20255.625.655.575.585.44-0.71%112,803,333
Jun 17, 20255.605.645.575.625.480.36%122,834,372
Jun 16, 20255.545.645.505.605.461.08%131,847,968
Jun 13, 20255.525.625.525.545.41-0.18%123,903,823