Bank of China Limited (HKG:3988)
Hong Kong · Delayed Price · Currency is HKD 6.09
+0.07 (1.16%)
Sep 30, 2026, 4:08 PM HKT
Bank of China Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 5.56 | 5.60 | 5.46 | 5.51 | 5.51 | -0.90% | 111,103,682 |
| Aug 26, 2026 | 5.56 | 5.63 | 5.55 | 5.56 | 5.56 | 0.18% | 125,530,428 |
| Aug 25, 2026 | 5.52 | 5.60 | 5.51 | 5.55 | 5.55 | 1.09% | 218,637,850 |
| Aug 24, 2026 | 5.49 | 5.52 | 5.46 | 5.49 | 5.49 | -0.36% | 132,371,685 |
| Aug 21, 2026 | 5.44 | 5.53 | 5.44 | 5.51 | 5.51 | 1.19% | 208,720,032 |
| Aug 20, 2026 | 5.42 | 5.46 | 5.38 | 5.44 | 5.44 | 0.55% | 136,658,100 |
| Aug 19, 2026 | 5.34 | 5.43 | 5.32 | 5.41 | 5.41 | 1.69% | 228,368,300 |
| Aug 18, 2026 | 5.29 | 5.36 | 5.26 | 5.32 | 5.32 | 0.28% | 135,126,300 |
| Aug 17, 2026 | 5.29 | 5.34 | 5.28 | 5.31 | 5.31 | 1.05% | 97,641,840 |
| Aug 14, 2026 | 5.28 | 5.29 | 5.24 | 5.25 | 5.25 | -0.66% | 86,970,517 |
| Aug 13, 2026 | 5.21 | 5.29 | 5.18 | 5.29 | 5.29 | 1.54% | 148,667,100 |
| Aug 12, 2026 | 5.26 | 5.26 | 5.19 | 5.21 | 5.21 | -1.05% | 82,813,810 |
| Aug 11, 2026 | 5.29 | 5.32 | 5.24 | 5.26 | 5.26 | -0.47% | 92,865,345 |
| Aug 10, 2026 | 5.27 | 5.30 | 5.20 | 5.29 | 5.29 | 1.05% | 124,277,800 |
| Aug 7, 2026 | 5.28 | 5.30 | 5.20 | 5.23 | 5.23 | -0.95% | 123,003,800 |
| Aug 6, 2026 | 5.23 | 5.29 | 5.21 | 5.28 | 5.28 | 0.19% | 108,240,492 |
| Aug 5, 2026 | 5.30 | 5.33 | 5.25 | 5.27 | 5.27 | -1.22% | 127,551,900 |
| Aug 4, 2026 | 5.49 | 5.50 | 5.31 | 5.34 | 5.34 | -2.73% | 189,325,100 |
| Aug 3, 2026 | 5.54 | 5.58 | 5.44 | 5.49 | 5.49 | -0.45% | 139,140,074 |
| 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 |