Bank of China Limited (HKG:3988)
Hong Kong · Delayed Price · Currency is HKD 4.260
-0.060 (-1.39%)
Aug 29, 2025, 4:08 PM HKT
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 4.55 | 4.58 | 4.54 | 4.55 | 4.55 | 0.22% | 132,414,431 |
| Aug 11, 2025 | 4.59 | 4.60 | 4.53 | 4.54 | 4.54 | -0.66% | 142,997,315 |
| Aug 8, 2025 | 4.57 | 4.61 | 4.55 | 4.57 | 4.57 | -0.44% | 136,991,427 |
| Aug 7, 2025 | 4.55 | 4.61 | 4.54 | 4.59 | 4.59 | 1.32% | 159,392,333 |
| Aug 6, 2025 | 4.60 | 4.65 | 4.53 | 4.53 | 4.53 | -1.52% | 194,820,950 |
| Aug 5, 2025 | 4.53 | 4.62 | 4.53 | 4.60 | 4.60 | 1.32% | 206,371,409 |
| Aug 4, 2025 | 4.51 | 4.58 | 4.49 | 4.54 | 4.54 | 0.67% | 199,276,579 |
| Aug 1, 2025 | 4.54 | 4.56 | 4.48 | 4.51 | 4.51 | -0.66% | 226,461,074 |
| Jul 31, 2025 | 4.56 | 4.57 | 4.53 | 4.54 | 4.54 | -0.87% | 268,278,186 |
| Jul 30, 2025 | 4.62 | 4.64 | 4.57 | 4.58 | 4.58 | -0.87% | 228,028,833 |
| Jul 29, 2025 | 4.67 | 4.67 | 4.59 | 4.62 | 4.62 | -0.86% | 257,614,009 |
| Jul 28, 2025 | 4.68 | 4.70 | 4.64 | 4.66 | 4.66 | -0.21% | 238,778,604 |
| Jul 25, 2025 | 4.72 | 4.73 | 4.66 | 4.67 | 4.67 | -1.27% | 200,336,634 |
| Jul 24, 2025 | 4.74 | 4.75 | 4.72 | 4.73 | 4.73 | -0.21% | 181,332,388 |
| Jul 23, 2025 | 4.69 | 4.75 | 4.67 | 4.74 | 4.74 | 1.50% | 284,831,997 |
| Jul 22, 2025 | 4.66 | 4.68 | 4.61 | 4.67 | 4.67 | 0.21% | 197,088,816 |
| Jul 21, 2025 | 4.70 | 4.72 | 4.64 | 4.66 | 4.66 | -0.64% | 204,668,373 |
| Jul 18, 2025 | 4.66 | 4.69 | 4.64 | 4.69 | 4.69 | 1.08% | 177,716,574 |
| Jul 17, 2025 | 4.71 | 4.72 | 4.63 | 4.64 | 4.64 | -1.28% | 210,859,041 |
| Jul 16, 2025 | 4.71 | 4.74 | 4.68 | 4.70 | 4.70 | 0.21% | 239,934,038 |
| Jul 15, 2025 | 4.74 | 4.77 | 4.67 | 4.69 | 4.69 | -0.42% | 225,374,362 |
| Jul 14, 2025 | 4.69 | 4.74 | 4.69 | 4.71 | 4.71 | 0.43% | 192,582,434 |
| Jul 11, 2025 | 4.71 | 4.80 | 4.69 | 4.69 | 4.69 | -0.42% | 327,719,073 |
| Jul 10, 2025 | 4.66 | 4.73 | 4.64 | 4.71 | 4.71 | 1.29% | 247,264,322 |
| Jul 9, 2025 | 4.65 | 4.69 | 4.63 | 4.65 | 4.65 | -0.64% | 192,273,666 |
| Jul 8, 2025 | 4.68 | 4.71 | 4.66 | 4.68 | 4.68 | 0.65% | 211,137,997 |
| Jul 7, 2025 | 4.58 | 4.66 | 4.58 | 4.65 | 4.65 | 1.53% | 222,124,063 |
| Jul 4, 2025 | 4.58 | 4.61 | 4.56 | 4.58 | 4.58 | -0.65% | 249,803,209 |
| Jul 3, 2025 | 4.64 | 4.67 | 4.56 | 4.61 | 4.61 | -0.43% | 248,120,968 |
| Jul 2, 2025 | 4.60 | 4.66 | 4.59 | 4.63 | 4.63 | 1.54% | 462,806,997 |
| Jun 30, 2025 | 4.67 | 4.68 | 4.54 | 4.56 | 4.56 | -2.36% | 578,994,032 |
| Jun 27, 2025 | 4.74 | 4.78 | 4.63 | 4.67 | 4.67 | -1.48% | 472,408,410 |
| Jun 26, 2025 | 4.73 | 4.76 | 4.69 | 4.74 | 4.74 | -0.42% | 302,362,960 |
| Jun 25, 2025 | 4.72 | 4.76 | 4.67 | 4.76 | 4.76 | 1.49% | 459,008,490 |
| Jun 24, 2025 | 4.64 | 4.70 | 4.63 | 4.69 | 4.69 | 1.74% | 421,462,425 |
| Jun 23, 2025 | 4.51 | 4.62 | 4.50 | 4.61 | 4.61 | 1.54% | 418,130,400 |
| Jun 20, 2025 | 4.45 | 4.58 | 4.45 | 4.54 | 4.54 | 1.57% | 1,078,114,131 |