Bank of China Limited (HKG:3988)
Hong Kong · Delayed Price · Currency is HKD 5.27
-0.05 (-0.94%)
Jun 18, 2026, 4:08 PM HKT
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.29 | 5.32 | 5.19 | 5.27 | 5.27 | -0.94% | 336,363,100 |
| Jun 17, 2026 | 5.49 | 5.51 | 5.29 | 5.32 | 5.32 | -2.74% | 248,745,100 |
| Jun 16, 2026 | 5.49 | 5.54 | 5.42 | 5.47 | 5.47 | -0.36% | 205,237,800 |
| Jun 15, 2026 | 5.56 | 5.61 | 5.46 | 5.49 | 5.49 | -0.72% | 284,485,600 |
| Jun 12, 2026 | 5.39 | 5.53 | 5.34 | 5.53 | 5.53 | 2.98% | 277,548,800 |
| Jun 11, 2026 | 5.42 | 5.44 | 5.36 | 5.37 | 5.37 | -0.92% | 185,235,800 |
| Jun 10, 2026 | 5.38 | 5.45 | 5.34 | 5.42 | 5.42 | 0.56% | 254,191,900 |
| Jun 9, 2026 | 5.36 | 5.45 | 5.34 | 5.39 | 5.39 | 0.56% | 360,713,800 |
| Jun 8, 2026 | 5.27 | 5.39 | 5.27 | 5.36 | 5.36 | 0.94% | 255,453,200 |
| Jun 5, 2026 | 5.26 | 5.32 | 5.25 | 5.31 | 5.31 | 1.14% | 165,493,700 |
| Jun 4, 2026 | 5.26 | 5.28 | 5.23 | 5.25 | 5.25 | -0.38% | 117,348,300 |
| Jun 3, 2026 | 5.28 | 5.32 | 5.22 | 5.27 | 5.27 | -0.75% | 122,714,600 |
| Jun 2, 2026 | 5.19 | 5.33 | 5.19 | 5.31 | 5.31 | 1.72% | 247,134,000 |
| Jun 1, 2026 | 5.18 | 5.24 | 5.16 | 5.22 | 5.22 | 0.19% | 200,852,700 |
| 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 |