Bank of China Limited (HKG:3988)
Hong Kong · Delayed Price · Currency is HKD 4.400
+0.040 (0.92%)
Oct 23, 2025, 4:08 PM HKT
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.37 | 4.41 | 4.35 | 4.39 | - | 0.69% | 19,825,270 |
| Oct 22, 2025 | 4.37 | 4.40 | 4.34 | 4.36 | 4.36 | -0.23% | 119,277,469 |
| 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 |
| Aug 29, 2025 | 4.32 | 4.36 | 4.26 | 4.26 | 4.26 | -1.39% | 296,081,372 |
| Aug 28, 2025 | 4.31 | 4.35 | 4.29 | 4.32 | 4.32 | 0.23% | 325,579,730 |
| Aug 27, 2025 | 4.35 | 4.38 | 4.30 | 4.31 | 4.31 | -0.46% | 285,009,590 |
| Aug 26, 2025 | 4.42 | 4.43 | 4.33 | 4.33 | 4.33 | -2.04% | 360,662,843 |
| Aug 25, 2025 | 4.45 | 4.48 | 4.41 | 4.42 | 4.42 | -0.23% | 264,587,470 |
| Aug 22, 2025 | 4.44 | 4.45 | 4.40 | 4.43 | 4.43 | 0.23% | 164,251,197 |
| Aug 21, 2025 | 4.44 | 4.45 | 4.41 | 4.42 | 4.42 | -0.23% | 163,880,718 |
| Aug 20, 2025 | 4.40 | 4.47 | 4.39 | 4.43 | 4.43 | 0.91% | 261,043,643 |
| Aug 19, 2025 | 4.41 | 4.42 | 4.39 | 4.39 | 4.39 | - | 232,721,093 |
| Aug 18, 2025 | 4.44 | 4.47 | 4.38 | 4.39 | 4.39 | -1.35% | 410,320,510 |
| Aug 15, 2025 | 4.53 | 4.54 | 4.43 | 4.45 | 4.45 | -1.98% | 349,626,817 |
| Aug 14, 2025 | 4.60 | 4.64 | 4.54 | 4.54 | 4.54 | -1.30% | 252,582,362 |
| Aug 13, 2025 | 4.56 | 4.60 | 4.55 | 4.60 | 4.60 | 1.10% | 177,203,879 |