Bank of China Limited (HKG:3988)
Hong Kong · Delayed Price · Currency is HKD 4.710
+0.040 (0.86%)
Nov 12, 2025, 4:08 PM HKT
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 4.69 | 4.74 | 4.68 | 4.71 | - | 0.86% | 101,558,186 |
| Nov 11, 2025 | 4.63 | 4.67 | 4.63 | 4.67 | 4.67 | 1.30% | 192,343,928 |
| Nov 10, 2025 | 4.58 | 4.62 | 4.57 | 4.61 | 4.61 | 0.66% | 193,274,928 |
| Nov 7, 2025 | 4.57 | 4.60 | 4.55 | 4.58 | 4.58 | 0.22% | 196,160,908 |
| Nov 6, 2025 | 4.53 | 4.58 | 4.52 | 4.57 | 4.57 | 0.88% | 196,062,065 |
| Nov 5, 2025 | 4.50 | 4.54 | 4.48 | 4.53 | 4.53 | 0.22% | 211,198,068 |
| Nov 4, 2025 | 4.51 | 4.56 | 4.50 | 4.52 | 4.52 | 0.22% | 242,320,723 |
| Nov 3, 2025 | 4.41 | 4.52 | 4.41 | 4.51 | 4.51 | 2.50% | 291,351,275 |
| Oct 31, 2025 | 4.46 | 4.48 | 4.40 | 4.40 | 4.40 | -1.12% | 278,194,282 |
| Oct 30, 2025 | 4.47 | 4.55 | 4.43 | 4.45 | 4.45 | 0.23% | 382,631,480 |
| Oct 28, 2025 | 4.44 | 4.46 | 4.40 | 4.44 | 4.44 | 0.45% | 177,766,676 |
| Oct 27, 2025 | 4.43 | 4.44 | 4.36 | 4.42 | 4.42 | 0.68% | 232,974,843 |
| Oct 24, 2025 | 4.41 | 4.41 | 4.37 | 4.39 | 4.39 | -0.23% | 142,623,985 |
| Oct 23, 2025 | 4.35 | 4.41 | 4.35 | 4.40 | 4.40 | 0.92% | 214,056,563 |
| Oct 22, 2025 | 4.37 | 4.40 | 4.34 | 4.36 | 4.36 | -0.23% | 136,121,469 |
| Oct 21, 2025 | 4.34 | 4.39 | 4.34 | 4.37 | 4.37 | 0.92% | 143,362,782 |
| Oct 20, 2025 | 4.33 | 4.34 | 4.27 | 4.33 | 4.33 | 1.17% | 177,451,421 |
| Oct 17, 2025 | 4.30 | 4.34 | 4.25 | 4.28 | 4.28 | -0.47% | 218,990,663 |
| Oct 16, 2025 | 4.24 | 4.32 | 4.23 | 4.30 | 4.30 | 1.18% | 212,921,649 |
| Oct 15, 2025 | 4.25 | 4.27 | 4.20 | 4.25 | 4.25 | 1.19% | 268,756,264 |
| Oct 14, 2025 | 4.17 | 4.27 | 4.15 | 4.20 | 4.20 | 0.48% | 320,183,704 |
| Oct 13, 2025 | 4.16 | 4.20 | 4.11 | 4.18 | 4.18 | -0.48% | 298,684,814 |
| Oct 10, 2025 | 4.18 | 4.23 | 4.16 | 4.20 | 4.20 | 0.24% | 197,659,230 |
| Oct 9, 2025 | 4.16 | 4.22 | 4.15 | 4.19 | 4.19 | 0.72% | 213,209,626 |
| Oct 8, 2025 | 4.20 | 4.21 | 4.13 | 4.16 | 4.16 | -0.95% | 281,441,290 |
| Oct 6, 2025 | 4.21 | 4.25 | 4.20 | 4.20 | 4.20 | -0.71% | 59,828,827 |
| Oct 3, 2025 | 4.25 | 4.26 | 4.20 | 4.23 | 4.23 | -0.70% | 91,863,035 |
| Oct 2, 2025 | 4.26 | 4.28 | 4.23 | 4.26 | 4.26 | - | 112,152,210 |
| Sep 30, 2025 | 4.22 | 4.26 | 4.18 | 4.26 | 4.26 | 0.71% | 226,253,571 |
| Sep 29, 2025 | 4.20 | 4.26 | 4.19 | 4.23 | 4.23 | 0.71% | 252,015,413 |
| Sep 26, 2025 | 4.16 | 4.22 | 4.13 | 4.20 | 4.20 | 0.72% | 196,862,083 |
| Sep 25, 2025 | 4.27 | 4.27 | 4.16 | 4.17 | 4.17 | -2.34% | 357,505,305 |
| Sep 24, 2025 | 4.28 | 4.31 | 4.24 | 4.27 | 4.27 | -0.23% | 252,205,454 |
| Sep 23, 2025 | 4.30 | 4.32 | 4.26 | 4.28 | 4.28 | - | 192,645,258 |
| Sep 22, 2025 | 4.33 | 4.34 | 4.26 | 4.28 | 4.28 | -1.15% | 270,339,534 |
| Sep 19, 2025 | 4.36 | 4.38 | 4.32 | 4.33 | 4.33 | -1.14% | 438,655,612 |
| Sep 18, 2025 | 4.43 | 4.46 | 4.36 | 4.38 | 4.38 | -1.57% | 233,995,644 |
| Sep 17, 2025 | 4.42 | 4.46 | 4.41 | 4.45 | 4.45 | 0.45% | 190,507,352 |
| Sep 16, 2025 | 4.45 | 4.46 | 4.42 | 4.43 | 4.43 | 0.23% | 179,659,891 |
| Sep 15, 2025 | 4.45 | 4.48 | 4.41 | 4.42 | 4.42 | -0.90% | 163,237,418 |
| Sep 12, 2025 | 4.49 | 4.50 | 4.44 | 4.46 | 4.46 | - | 221,899,167 |
| Sep 11, 2025 | 4.44 | 4.48 | 4.42 | 4.46 | 4.46 | - | 188,681,791 |
| Sep 10, 2025 | 4.39 | 4.48 | 4.37 | 4.46 | 4.46 | 2.06% | 263,503,041 |
| Sep 9, 2025 | 4.33 | 4.40 | 4.33 | 4.37 | 4.37 | 0.92% | 217,473,567 |
| Sep 8, 2025 | 4.33 | 4.37 | 4.31 | 4.33 | 4.33 | - | 375,048,508 |
| Sep 5, 2025 | 4.32 | 4.36 | 4.30 | 4.33 | 4.33 | 0.23% | 360,617,805 |
| Sep 4, 2025 | 4.33 | 4.36 | 4.30 | 4.32 | 4.32 | 0.23% | 238,256,928 |
| Sep 3, 2025 | 4.36 | 4.39 | 4.30 | 4.31 | 4.31 | -0.92% | 283,463,053 |
| Sep 2, 2025 | 4.31 | 4.39 | 4.26 | 4.35 | 4.35 | 0.93% | 316,645,073 |
| Sep 1, 2025 | 4.26 | 4.33 | 4.25 | 4.31 | 4.31 | 1.17% | 313,869,783 |