Bank of China Limited (HKG:3988)
Hong Kong · Delayed Price · Currency is HKD 6.25
+0.13 (2.12%)
Nov 9, 2026, 4:08 PM HKT
Bank of China Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.17 | 6.31 | 6.10 | 6.25 | 6.25 | 2.12% | 275,761,276 |
| Nov 6, 2026 | 6.10 | 6.16 | 6.05 | 6.12 | 6.12 | 0.49% | 220,457,199 |
| Nov 5, 2026 | 5.99 | 6.13 | 5.88 | 6.09 | 6.09 | 2.53% | 298,597,530 |
| Nov 4, 2026 | 5.81 | 5.95 | 5.81 | 5.94 | 5.94 | 1.54% | 172,460,130 |
| Nov 3, 2026 | 5.92 | 5.95 | 5.77 | 5.85 | 5.85 | -0.17% | 240,306,484 |
| Nov 2, 2026 | 6.17 | 6.23 | 5.85 | 5.86 | 5.86 | -4.64% | 397,888,284 |
| Oct 30, 2026 | 6.18 | 6.19 | 6.10 | 6.15 | 6.15 | 0.16% | 228,983,135 |
| Oct 29, 2026 | 6.06 | 6.22 | 6.03 | 6.14 | 6.14 | 1.57% | 208,454,164 |
| Oct 28, 2026 | 6.06 | 6.07 | 5.97 | 6.04 | 6.04 | -0.33% | 137,026,072 |
| Oct 27, 2026 | 6.00 | 6.09 | 5.96 | 6.06 | 6.06 | 0.75% | 155,087,957 |
| Oct 26, 2026 | 5.96 | 6.04 | 5.91 | 6.02 | 6.02 | 1.01% | 105,002,856 |
| Oct 23, 2026 | 6.04 | 6.05 | 5.88 | 5.96 | 5.96 | -0.58% | 271,772,514 |
| Oct 22, 2026 | 6.09 | 6.10 | 5.95 | 5.99 | 5.99 | -1.80% | 181,539,181 |
| Oct 21, 2026 | 6.16 | 6.19 | 6.09 | 6.10 | 6.10 | -0.16% | 158,186,843 |
| Oct 20, 2026 | 6.18 | 6.22 | 6.10 | 6.11 | 6.11 | -0.49% | 134,247,900 |
| Oct 16, 2026 | 6.24 | 6.24 | 6.11 | 6.14 | 6.14 | -0.32% | 174,273,134 |
| Oct 15, 2026 | 6.22 | 6.25 | 6.09 | 6.16 | 6.16 | -0.65% | 329,185,500 |
| Oct 14, 2026 | 6.27 | 6.27 | 6.18 | 6.20 | 6.20 | -1.04% | 187,708,100 |
| Oct 13, 2026 | 6.24 | 6.29 | 6.21 | 6.27 | 6.27 | 0.24% | 210,539,800 |
| Oct 12, 2026 | 6.15 | 6.26 | 6.09 | 6.25 | 6.25 | 2.04% | 236,830,800 |
| Oct 9, 2026 | 6.10 | 6.15 | 6.08 | 6.13 | 6.13 | 1.58% | 212,420,000 |
| Oct 8, 2026 | 5.96 | 6.12 | 5.95 | 6.03 | 6.03 | 0.75% | 202,842,100 |
| Oct 7, 2026 | 6.00 | 6.03 | 5.98 | 5.99 | 5.99 | -0.50% | 33,607,022 |
| Oct 6, 2026 | 5.98 | 6.02 | 5.96 | 6.02 | 6.02 | 1.60% | 78,341,890 |
| Oct 5, 2026 | 5.91 | 5.93 | 5.86 | 5.92 | 5.92 | - | 60,986,310 |
| Oct 2, 2026 | 5.99 | 6.00 | 5.89 | 5.92 | 5.92 | -2.71% | 148,282,720 |
| Sep 30, 2026 | 5.98 | 6.12 | 5.97 | 6.09 | 6.09 | 1.16% | 222,362,727 |
| Sep 29, 2026 | 6.08 | 6.10 | 5.99 | 6.02 | 6.02 | -0.99% | 199,538,890 |
| Sep 28, 2026 | 6.02 | 6.13 | 5.98 | 6.08 | 6.08 | 1.59% | 156,972,547 |
| Sep 25, 2026 | 6.00 | 6.02 | 5.96 | 5.98 | 5.98 | -0.99% | 87,859,819 |
| Sep 24, 2026 | 5.96 | 6.08 | 5.95 | 6.04 | 6.04 | 0.67% | 111,791,041 |
| Sep 23, 2026 | 6.00 | 6.03 | 5.93 | 6.00 | 6.00 | -0.33% | 106,984,828 |
| Sep 22, 2026 | 6.06 | 6.06 | 5.97 | 6.02 | 6.02 | -0.66% | 106,935,297 |
| Sep 21, 2026 | 5.99 | 6.07 | 5.95 | 6.06 | 6.06 | 1.25% | 135,539,470 |
| Sep 18, 2026 | 6.03 | 6.03 | 5.95 | 5.99 | 5.99 | -0.08% | 201,122,653 |
| Sep 17, 2026 | 5.94 | 6.01 | 5.87 | 5.99 | 5.99 | 0.17% | 150,946,336 |
| Sep 16, 2026 | 5.98 | 6.01 | 5.92 | 5.98 | 5.98 | 0.42% | 99,198,149 |
| Sep 15, 2026 | 6.08 | 6.08 | 5.93 | 5.96 | 5.96 | -2.14% | 116,170,238 |
| Sep 14, 2026 | 6.07 | 6.12 | 6.02 | 6.09 | 6.09 | 0.66% | 166,636,400 |
| Sep 11, 2026 | 5.93 | 6.05 | 5.90 | 6.05 | 6.05 | 1.26% | 294,765,807 |
| Sep 10, 2026 | 5.90 | 5.99 | 5.87 | 5.97 | 5.97 | 0.93% | 144,773,828 |
| Sep 9, 2026 | 5.87 | 5.98 | 5.84 | 5.92 | 5.92 | 0.68% | 125,144,800 |
| Sep 8, 2026 | 5.87 | 5.92 | 5.86 | 5.88 | 5.88 | -1.18% | 120,469,011 |
| Sep 7, 2026 | 6.10 | 6.10 | 5.91 | 5.95 | 5.95 | -1.98% | 183,083,517 |
| Sep 4, 2026 | 6.01 | 6.14 | 6.01 | 6.07 | 6.07 | 1.93% | 316,017,412 |
| Sep 3, 2026 | 6.03 | 6.07 | 5.93 | 5.95 | 5.95 | -0.83% | 189,102,730 |
| Sep 2, 2026 | 5.98 | 6.03 | 5.94 | 6.00 | 6.00 | 0.42% | 219,609,111 |
| Sep 1, 2026 | 5.86 | 5.98 | 5.84 | 5.98 | 5.98 | 1.27% | 315,242,158 |
| Aug 31, 2026 | 5.58 | 5.90 | 5.56 | 5.90 | 5.90 | 5.73% | 682,624,195 |
| Aug 28, 2026 | 5.48 | 5.60 | 5.47 | 5.58 | 5.58 | 1.36% | 160,754,166 |