Bank of China Limited (HKG:3988)
Hong Kong · Delayed Price · Currency is HKD 5.51
-0.03 (-0.54%)
Jul 31, 2026, 4:08 PM HKT
Bank of China Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.50 | 5.52 | 5.38 | 5.51 | 5.51 | -0.54% | 246,442,200 |
| Jul 30, 2026 | 5.48 | 5.55 | 5.46 | 5.54 | 5.54 | 1.09% | 243,613,600 |
| Jul 29, 2026 | 5.48 | 5.51 | 5.41 | 5.48 | 5.48 | 0.55% | 203,063,600 |
| Jul 28, 2026 | 5.37 | 5.49 | 5.37 | 5.45 | 5.45 | 1.30% | 206,450,000 |
| Jul 27, 2026 | 5.32 | 5.40 | 5.30 | 5.38 | 5.38 | 0.94% | 155,471,600 |
| Jul 24, 2026 | 5.28 | 5.35 | 5.26 | 5.33 | 5.33 | 0.38% | 171,907,300 |
| Jul 23, 2026 | 5.24 | 5.32 | 5.23 | 5.31 | 5.31 | 2.31% | 220,319,314 |
| Jul 22, 2026 | 5.15 | 5.23 | 5.15 | 5.19 | 5.19 | - | 181,646,800 |
| Jul 21, 2026 | 5.25 | 5.30 | 5.18 | 5.19 | 5.19 | -1.33% | 239,225,900 |
| Jul 20, 2026 | 5.13 | 5.27 | 5.07 | 5.26 | 5.26 | 3.54% | 247,331,044 |
| Jul 17, 2026 | 5.13 | 5.15 | 5.03 | 5.08 | 5.08 | -0.39% | 177,752,800 |
| Jul 16, 2026 | 5.07 | 5.16 | 5.06 | 5.10 | 5.10 | 1.19% | 157,324,960 |
| Jul 15, 2026 | 5.07 | 5.09 | 5.03 | 5.04 | 5.04 | -0.59% | 144,219,400 |
| Jul 14, 2026 | 5.10 | 5.11 | 5.03 | 5.07 | 5.07 | -0.59% | 141,133,700 |
| Jul 13, 2026 | 5.07 | 5.14 | 5.05 | 5.10 | 5.10 | 0.20% | 145,756,603 |
| Jul 10, 2026 | 5.07 | 5.14 | 5.03 | 5.09 | 5.09 | 1.60% | 270,075,600 |
| Jul 9, 2026 | 5.06 | 5.11 | 5.00 | 5.01 | 5.01 | -1.57% | 262,345,300 |
| Jul 8, 2026 | 4.85 | 5.09 | 4.84 | 5.09 | 5.09 | 5.60% | 294,050,600 |
| Jul 7, 2026 | 4.77 | 4.86 | 4.76 | 4.82 | 4.82 | - | 181,614,000 |
| Jul 6, 2026 | 4.82 | 4.86 | 4.75 | 4.82 | 4.82 | 0.21% | 198,839,200 |
| Jul 3, 2026 | 4.85 | 4.87 | 4.76 | 4.81 | 4.81 | - | 195,383,439 |
| Jul 2, 2026 | 4.87 | 4.99 | 4.77 | 4.81 | 4.81 | -0.93% | 376,237,500 |
| Jun 30, 2026 | 5.05 | 5.09 | 4.96 | 4.99 | 4.86 | -1.96% | 461,664,483 |
| Jun 29, 2026 | 5.08 | 5.14 | 5.02 | 5.09 | 4.95 | 0.59% | 261,673,267 |
| Jun 26, 2026 | 4.96 | 5.08 | 4.91 | 5.06 | 4.92 | 1.40% | 516,177,697 |
| Jun 25, 2026 | 5.28 | 5.28 | 4.90 | 4.99 | 4.86 | -5.31% | 577,755,370 |
| Jun 24, 2026 | 5.38 | 5.40 | 5.25 | 5.27 | 5.13 | -1.31% | 247,029,080 |
| Jun 23, 2026 | 5.28 | 5.38 | 5.28 | 5.34 | 5.20 | 1.33% | 268,271,917 |
| Jun 22, 2026 | 5.23 | 5.30 | 5.18 | 5.27 | 5.13 | - | 300,265,305 |
| Jun 18, 2026 | 5.29 | 5.32 | 5.19 | 5.27 | 5.13 | -0.94% | 336,363,100 |
| Jun 17, 2026 | 5.49 | 5.51 | 5.29 | 5.32 | 5.18 | -2.74% | 248,745,100 |
| Jun 16, 2026 | 5.49 | 5.54 | 5.42 | 5.47 | 5.32 | -0.36% | 205,237,800 |
| Jun 15, 2026 | 5.56 | 5.61 | 5.46 | 5.49 | 5.34 | -0.72% | 284,485,600 |
| Jun 12, 2026 | 5.39 | 5.53 | 5.34 | 5.53 | 5.38 | 2.98% | 277,548,800 |
| Jun 11, 2026 | 5.42 | 5.44 | 5.36 | 5.37 | 5.22 | -0.92% | 185,235,800 |
| Jun 10, 2026 | 5.38 | 5.45 | 5.34 | 5.42 | 5.27 | 0.56% | 254,191,900 |
| Jun 9, 2026 | 5.36 | 5.45 | 5.34 | 5.39 | 5.24 | 0.56% | 360,713,808 |
| Jun 8, 2026 | 5.27 | 5.39 | 5.27 | 5.36 | 5.22 | 0.94% | 255,453,216 |
| Jun 5, 2026 | 5.26 | 5.32 | 5.25 | 5.31 | 5.17 | 1.14% | 165,493,700 |
| Jun 4, 2026 | 5.26 | 5.28 | 5.23 | 5.25 | 5.11 | -0.38% | 117,348,300 |
| Jun 3, 2026 | 5.28 | 5.32 | 5.22 | 5.27 | 5.13 | -0.75% | 122,714,600 |
| Jun 2, 2026 | 5.19 | 5.33 | 5.19 | 5.31 | 5.17 | 1.72% | 247,134,000 |
| Jun 1, 2026 | 5.18 | 5.24 | 5.16 | 5.22 | 5.08 | 0.19% | 200,852,700 |
| May 29, 2026 | 5.12 | 5.21 | 5.09 | 5.21 | 5.07 | 1.56% | 371,788,200 |
| May 28, 2026 | 5.16 | 5.17 | 5.06 | 5.13 | 4.99 | -1.16% | 293,645,800 |
| May 27, 2026 | 5.20 | 5.22 | 5.15 | 5.19 | 5.05 | -0.19% | 191,824,800 |
| May 26, 2026 | 5.20 | 5.28 | 5.16 | 5.20 | 5.06 | -0.57% | 214,654,000 |
| May 22, 2026 | 5.20 | 5.26 | 5.17 | 5.23 | 5.09 | 0.58% | 198,603,000 |
| May 21, 2026 | 5.24 | 5.25 | 5.19 | 5.20 | 5.06 | -0.57% | 154,323,300 |
| May 20, 2026 | 5.25 | 5.27 | 5.18 | 5.23 | 5.09 | -0.76% | 158,652,400 |