Agricultural Bank of China Limited (HKG:1288)
Hong Kong · Delayed Price · Currency is HKD 6.09
0.00 (0.00%)
May 14, 2026, 4:09 PM HKT
HKG:1288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6.12 | 6.16 | 6.05 | 6.09 | 6.09 | - | 72,098,865 |
| May 13, 2026 | 6.05 | 6.11 | 6.01 | 6.09 | 6.09 | 1.00% | 94,172,860 |
| May 12, 2026 | 5.98 | 6.07 | 5.95 | 6.03 | 6.03 | 0.50% | 67,843,050 |
| May 11, 2026 | 5.94 | 6.02 | 5.91 | 6.00 | 6.00 | 1.01% | 64,566,370 |
| May 8, 2026 | 5.96 | 5.98 | 5.91 | 5.94 | 5.94 | -0.34% | 64,990,670 |
| May 7, 2026 | 5.98 | 6.01 | 5.90 | 5.96 | 5.96 | 0.34% | 86,484,690 |
| May 6, 2026 | 5.93 | 5.94 | 5.78 | 5.94 | 5.94 | 1.19% | 86,364,710 |
| May 5, 2026 | 5.90 | 5.94 | 5.78 | 5.87 | 5.87 | -1.18% | 74,654,139 |
| May 4, 2026 | 6.08 | 6.08 | 5.88 | 5.94 | 5.94 | -2.30% | 71,166,780 |
| Apr 30, 2026 | 6.17 | 6.30 | 6.05 | 6.08 | 5.93 | -1.46% | 209,954,800 |
| Apr 29, 2026 | 6.20 | 6.23 | 6.11 | 6.17 | 6.02 | - | 142,895,400 |
| Apr 28, 2026 | 6.17 | 6.19 | 6.06 | 6.17 | 6.02 | - | 192,819,300 |
| Apr 27, 2026 | 6.20 | 6.24 | 6.14 | 6.17 | 6.02 | -0.32% | 75,212,080 |
| Apr 24, 2026 | 6.15 | 6.20 | 6.08 | 6.19 | 6.04 | 0.32% | 52,247,930 |
| Apr 23, 2026 | 6.16 | 6.23 | 6.12 | 6.17 | 6.02 | - | 63,831,600 |
| Apr 22, 2026 | 6.23 | 6.25 | 6.10 | 6.17 | 6.02 | -1.28% | 106,474,700 |
| Apr 21, 2026 | 6.20 | 6.28 | 6.18 | 6.25 | 6.10 | 1.30% | 76,715,210 |
| Apr 20, 2026 | 6.09 | 6.20 | 6.03 | 6.17 | 6.02 | 1.98% | 73,969,810 |
| Apr 17, 2026 | 5.99 | 6.08 | 5.97 | 6.05 | 5.90 | 1.00% | 92,026,240 |
| Apr 16, 2026 | 5.99 | 6.02 | 5.96 | 5.99 | 5.84 | -0.17% | 82,634,970 |
| Apr 15, 2026 | 5.98 | 6.02 | 5.93 | 6.00 | 5.85 | 0.84% | 100,202,600 |
| Apr 14, 2026 | 5.84 | 5.96 | 5.81 | 5.95 | 5.80 | 2.41% | 113,179,000 |
| Apr 13, 2026 | 5.77 | 5.84 | 5.72 | 5.81 | 5.67 | 0.35% | 54,156,280 |
| Apr 10, 2026 | 5.78 | 5.80 | 5.74 | 5.79 | 5.65 | 0.87% | 52,474,410 |
| Apr 9, 2026 | 5.69 | 5.78 | 5.69 | 5.74 | 5.60 | 0.35% | 70,423,600 |
| Apr 8, 2026 | 5.68 | 5.73 | 5.57 | 5.72 | 5.58 | 0.70% | 132,763,100 |
| Apr 2, 2026 | 5.56 | 5.68 | 5.56 | 5.68 | 5.54 | 1.79% | 73,890,680 |
| Apr 1, 2026 | 5.62 | 5.65 | 5.53 | 5.58 | 5.44 | 0.18% | 111,247,300 |
| Mar 31, 2026 | 5.40 | 5.60 | 5.36 | 5.57 | 5.43 | 3.15% | 192,823,500 |
| Mar 30, 2026 | 5.30 | 5.44 | 5.26 | 5.40 | 5.27 | 0.37% | 134,236,000 |
| Mar 27, 2026 | 5.39 | 5.40 | 5.32 | 5.38 | 5.25 | 0.56% | 88,131,440 |
| Mar 26, 2026 | 5.42 | 5.45 | 5.35 | 5.35 | 5.22 | -1.29% | 67,815,910 |
| Mar 25, 2026 | 5.35 | 5.42 | 5.26 | 5.42 | 5.29 | 2.26% | 165,497,100 |
| Mar 24, 2026 | 5.24 | 5.32 | 5.20 | 5.30 | 5.17 | 1.92% | 110,777,300 |
| Mar 23, 2026 | 5.33 | 5.37 | 5.16 | 5.20 | 5.07 | -3.17% | 105,353,200 |
| Mar 20, 2026 | 5.37 | 5.43 | 5.32 | 5.37 | 5.24 | 0.56% | 128,298,500 |
| Mar 19, 2026 | 5.30 | 5.36 | 5.29 | 5.34 | 5.21 | 0.38% | 85,087,670 |
| Mar 18, 2026 | 5.35 | 5.37 | 5.29 | 5.32 | 5.19 | - | 77,980,030 |
| Mar 17, 2026 | 5.27 | 5.35 | 5.25 | 5.32 | 5.19 | 0.95% | 77,819,740 |
| Mar 16, 2026 | 5.11 | 5.30 | 5.08 | 5.27 | 5.14 | 2.73% | 113,525,400 |
| Mar 13, 2026 | 5.14 | 5.16 | 5.09 | 5.13 | 5.00 | -0.58% | 78,978,010 |
| Mar 12, 2026 | 5.12 | 5.18 | 5.10 | 5.16 | 5.03 | 0.58% | 69,534,230 |
| Mar 11, 2026 | 5.17 | 5.18 | 5.11 | 5.13 | 5.00 | -0.77% | 80,507,490 |
| Mar 10, 2026 | 5.24 | 5.26 | 5.14 | 5.17 | 5.04 | -0.77% | 78,616,630 |
| Mar 9, 2026 | 5.15 | 5.25 | 5.14 | 5.21 | 5.08 | -0.76% | 96,189,750 |
| Mar 6, 2026 | 5.18 | 5.25 | 5.18 | 5.25 | 5.12 | 1.35% | 40,433,280 |
| Mar 5, 2026 | 5.20 | 5.26 | 5.18 | 5.18 | 5.05 | 0.39% | 56,414,660 |
| Mar 4, 2026 | 5.20 | 5.21 | 5.09 | 5.16 | 5.03 | -1.53% | 120,435,000 |
| Mar 3, 2026 | 5.16 | 5.30 | 5.15 | 5.24 | 5.11 | 1.55% | 78,041,130 |
| Mar 2, 2026 | 5.25 | 5.26 | 5.13 | 5.16 | 5.03 | -2.82% | 128,362,200 |