Agricultural Bank of China Limited (HKG:1288)
Hong Kong · Delayed Price · Currency is HKD 5.42
-0.16 (-2.87%)
Jun 25, 2026, 4:08 PM HKT
HKG:1288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 5.55 | 5.58 | 5.33 | 5.42 | 5.42 | -2.87% | 121,406,100 |
| Jun 24, 2026 | 5.79 | 5.80 | 5.56 | 5.58 | 5.58 | -2.45% | 78,356,560 |
| Jun 23, 2026 | 5.70 | 5.77 | 5.67 | 5.72 | 5.72 | 0.53% | 60,155,440 |
| Jun 22, 2026 | 5.63 | 5.72 | 5.56 | 5.69 | 5.69 | 0.35% | 59,906,585 |
| Jun 18, 2026 | 5.83 | 5.83 | 5.63 | 5.67 | 5.67 | -2.74% | 115,204,000 |
| Jun 17, 2026 | 6.09 | 6.12 | 5.79 | 5.83 | 5.83 | -3.32% | 96,750,956 |
| Jun 16, 2026 | 6.10 | 6.15 | 5.99 | 6.03 | 6.03 | -1.31% | 61,350,955 |
| Jun 15, 2026 | 6.06 | 6.21 | 6.06 | 6.11 | 6.11 | 0.83% | 97,858,264 |
| Jun 12, 2026 | 5.88 | 6.08 | 5.83 | 6.06 | 6.06 | 3.06% | 83,213,330 |
| Jun 11, 2026 | 5.80 | 5.91 | 5.78 | 5.88 | 5.88 | 1.38% | 100,143,100 |
| Jun 10, 2026 | 5.73 | 5.84 | 5.69 | 5.80 | 5.80 | 1.22% | 75,188,270 |
| Jun 9, 2026 | 5.82 | 5.85 | 5.69 | 5.73 | 5.73 | -1.55% | 122,235,700 |
| Jun 8, 2026 | 5.80 | 5.86 | 5.75 | 5.82 | 5.82 | -0.17% | 88,364,020 |
| Jun 5, 2026 | 5.81 | 5.87 | 5.80 | 5.83 | 5.83 | 0.34% | 55,350,539 |
| Jun 4, 2026 | 5.82 | 5.85 | 5.79 | 5.81 | 5.81 | -0.51% | 39,827,918 |
| Jun 3, 2026 | 5.85 | 5.87 | 5.78 | 5.84 | 5.84 | -0.17% | 38,558,430 |
| Jun 2, 2026 | 5.74 | 5.88 | 5.74 | 5.85 | 5.85 | 1.56% | 54,528,040 |
| Jun 1, 2026 | 5.73 | 5.78 | 5.71 | 5.76 | 5.76 | -0.17% | 62,513,720 |
| May 29, 2026 | 5.67 | 5.77 | 5.62 | 5.77 | 5.77 | 2.12% | 113,165,700 |
| May 28, 2026 | 5.77 | 5.80 | 5.60 | 5.65 | 5.65 | -2.92% | 60,872,321 |
| May 27, 2026 | 5.75 | 5.83 | 5.71 | 5.82 | 5.82 | 0.87% | 86,597,200 |
| May 26, 2026 | 5.92 | 5.92 | 5.74 | 5.77 | 5.77 | -2.53% | 82,588,292 |
| May 22, 2026 | 5.88 | 5.94 | 5.78 | 5.92 | 5.92 | 0.68% | 72,308,600 |
| May 21, 2026 | 6.07 | 6.08 | 5.86 | 5.88 | 5.88 | -3.13% | 97,825,300 |
| May 20, 2026 | 6.05 | 6.08 | 5.96 | 6.07 | 6.07 | 0.17% | 185,645,616 |
| May 19, 2026 | 6.07 | 6.15 | 6.04 | 6.06 | 6.06 | -0.16% | 128,477,548 |
| May 18, 2026 | 6.08 | 6.13 | 5.98 | 6.07 | 6.07 | -0.49% | 121,249,317 |
| May 15, 2026 | 6.08 | 6.15 | 6.05 | 6.10 | 6.10 | 0.16% | 93,005,510 |
| May 14, 2026 | 6.12 | 6.16 | 6.05 | 6.09 | 6.09 | - | 72,098,860 |
| 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% | 74,654,130 |
| May 4, 2026 | 6.08 | 6.08 | 5.88 | 5.94 | 5.94 | 0.16% | 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 |