Bank of China Limited (HKG:3988)
Hong Kong · Delayed Price · Currency is HKD 5.21
+0.08 (1.56%)
May 29, 2026, 4:08 PM HKT
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.12 | 5.21 | 5.09 | 5.21 | 5.21 | 1.56% | 371,788,200 |
| May 28, 2026 | 5.16 | 5.17 | 5.06 | 5.13 | 5.13 | -1.16% | 293,645,800 |
| May 27, 2026 | 5.20 | 5.22 | 5.15 | 5.19 | 5.19 | -0.19% | 191,824,800 |
| May 26, 2026 | 5.20 | 5.28 | 5.16 | 5.20 | 5.20 | -0.57% | 214,654,079 |
| May 22, 2026 | 5.20 | 5.26 | 5.17 | 5.23 | 5.23 | 0.58% | 198,603,000 |
| May 21, 2026 | 5.24 | 5.25 | 5.19 | 5.20 | 5.20 | -0.57% | 154,323,300 |
| May 20, 2026 | 5.25 | 5.27 | 5.18 | 5.23 | 5.23 | -0.76% | 158,652,400 |
| May 19, 2026 | 5.21 | 5.32 | 5.19 | 5.27 | 5.27 | 1.15% | 197,130,800 |
| May 18, 2026 | 5.19 | 5.25 | 5.17 | 5.21 | 5.21 | -0.19% | 180,964,754 |
| May 15, 2026 | 5.28 | 5.29 | 5.19 | 5.22 | 5.22 | -1.32% | 161,577,700 |
| May 14, 2026 | 5.29 | 5.33 | 5.23 | 5.29 | 5.29 | 1.34% | 246,974,100 |
| May 13, 2026 | 5.23 | 5.28 | 5.21 | 5.22 | 5.22 | -0.38% | 226,167,000 |
| May 12, 2026 | 5.15 | 5.25 | 5.15 | 5.24 | 5.24 | 1.35% | 273,930,200 |
| May 11, 2026 | 5.10 | 5.19 | 5.08 | 5.17 | 5.17 | 1.17% | 201,859,400 |
| May 8, 2026 | 5.14 | 5.16 | 5.10 | 5.11 | 5.11 | -0.58% | 206,332,400 |
| May 7, 2026 | 5.15 | 5.18 | 5.11 | 5.14 | 5.14 | -0.19% | 182,470,100 |
| May 6, 2026 | 5.11 | 5.15 | 5.07 | 5.15 | 5.15 | 1.98% | 169,412,900 |
| May 5, 2026 | 5.06 | 5.08 | 5.02 | 5.05 | 5.05 | -0.79% | 100,508,900 |
| May 4, 2026 | 5.15 | 5.18 | 5.08 | 5.09 | 5.09 | 0.59% | 110,559,100 |
| Apr 30, 2026 | 5.15 | 5.18 | 5.05 | 5.06 | 5.06 | -2.32% | 258,839,200 |
| Apr 29, 2026 | 5.14 | 5.20 | 5.12 | 5.18 | 5.18 | 1.17% | 256,172,400 |
| Apr 28, 2026 | 5.10 | 5.13 | 5.06 | 5.12 | 5.12 | - | 186,809,800 |
| Apr 27, 2026 | 5.16 | 5.17 | 5.10 | 5.12 | 5.12 | -0.58% | 133,129,600 |
| Apr 24, 2026 | 5.13 | 5.16 | 5.08 | 5.15 | 5.15 | 0.19% | 155,038,700 |
| Apr 23, 2026 | 5.12 | 5.18 | 5.09 | 5.14 | 5.14 | 0.59% | 120,322,500 |
| Apr 22, 2026 | 5.23 | 5.24 | 5.10 | 5.11 | 5.11 | -2.67% | 194,487,500 |
| Apr 21, 2026 | 5.21 | 5.26 | 5.21 | 5.25 | 5.25 | 0.77% | 180,172,600 |
| Apr 20, 2026 | 5.13 | 5.23 | 5.11 | 5.21 | 5.21 | 1.96% | 198,724,000 |
| Apr 17, 2026 | 5.07 | 5.13 | 5.07 | 5.11 | 5.11 | -0.39% | 150,441,800 |
| Apr 16, 2026 | 5.14 | 5.15 | 5.10 | 5.13 | 5.13 | - | 165,627,300 |
| Apr 15, 2026 | 5.12 | 5.15 | 5.10 | 5.13 | 5.13 | 0.39% | 172,923,300 |
| Apr 14, 2026 | 5.04 | 5.12 | 5.02 | 5.11 | 5.11 | 1.39% | 203,974,500 |
| Apr 13, 2026 | 5.01 | 5.05 | 5.00 | 5.04 | 5.04 | - | 153,471,900 |
| Apr 10, 2026 | 5.04 | 5.05 | 5.00 | 5.04 | 5.04 | 0.20% | 157,669,500 |
| Apr 9, 2026 | 5.01 | 5.05 | 4.96 | 5.03 | 5.03 | 0.40% | 191,877,800 |
| Apr 8, 2026 | 5.08 | 5.09 | 4.98 | 5.01 | 5.01 | -0.99% | 287,768,200 |
| Apr 2, 2026 | 5.00 | 5.06 | 4.98 | 5.06 | 5.06 | 1.00% | 345,126,400 |
| Apr 1, 2026 | 5.00 | 5.02 | 4.96 | 5.01 | 5.01 | 0.80% | 343,698,000 |
| Mar 31, 2026 | 4.89 | 4.97 | 4.88 | 4.97 | 4.97 | 1.64% | 431,422,600 |
| Mar 30, 2026 | 4.80 | 4.92 | 4.78 | 4.89 | 4.89 | 0.62% | 418,323,700 |
| Mar 27, 2026 | 4.84 | 4.88 | 4.78 | 4.86 | 4.86 | 0.41% | 344,520,100 |
| Mar 26, 2026 | 4.78 | 4.89 | 4.78 | 4.84 | 4.84 | 0.83% | 397,112,800 |
| Mar 25, 2026 | 4.73 | 4.80 | 4.69 | 4.80 | 4.80 | 2.13% | 474,379,400 |
| Mar 24, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 2.40% | 288,914,700 |
| Mar 23, 2026 | 4.65 | 4.67 | 4.57 | 4.59 | 4.59 | -2.34% | 314,198,000 |
| Mar 20, 2026 | 4.70 | 4.73 | 4.66 | 4.70 | 4.70 | 0.64% | 311,994,300 |
| Mar 19, 2026 | 4.63 | 4.70 | 4.62 | 4.67 | 4.67 | -0.21% | 183,839,000 |
| Mar 18, 2026 | 4.67 | 4.70 | 4.63 | 4.68 | 4.68 | 0.65% | 193,820,300 |
| Mar 17, 2026 | 4.57 | 4.65 | 4.57 | 4.65 | 4.65 | 1.53% | 189,478,000 |
| Mar 16, 2026 | 4.55 | 4.60 | 4.50 | 4.58 | 4.58 | 0.66% | 187,985,600 |