Bank of China Limited (HKG:3988)
Hong Kong · Delayed Price · Currency is HKD 5.50
+0.06 (1.10%)
Aug 21, 2026, 2:55 PM HKT
Bank of China Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.44 | 5.52 | 5.44 | 5.50 | - | 1.10% | 109,907,490 |
| 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 |
| 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 |