China Bohai Bank Co., Ltd. (HKG:9668)
Hong Kong · Delayed Price · Currency is HKD 1.030
+0.010 (0.98%)
Sep 30, 2025, 4:08 PM HKT
China Bohai Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 4,580,500 |
| Sep 29, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | - | 10,494,000 |
| Sep 26, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 5,734,500 |
| Sep 25, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 4,774,500 |
| Sep 24, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 2,621,501 |
| Sep 23, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 3,199,500 |
| Sep 22, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 3,064,500 |
| Sep 19, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 4,549,500 |
| Sep 18, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 4,831,000 |
| Sep 17, 2025 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -3.54% | 11,148,000 |
| Sep 16, 2025 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | - | 6,267,000 |
| Sep 15, 2025 | 1.13 | 1.17 | 1.12 | 1.13 | 1.13 | - | 5,752,000 |
| Sep 12, 2025 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | 1.80% | 9,100,500 |
| Sep 11, 2025 | 1.10 | 1.16 | 1.10 | 1.11 | 1.11 | -0.89% | 7,391,000 |
| Sep 10, 2025 | 1.10 | 1.14 | 1.07 | 1.12 | 1.12 | 1.82% | 15,188,000 |
| Sep 9, 2025 | 1.02 | 1.11 | 1.02 | 1.10 | 1.10 | 6.80% | 15,761,500 |
| Sep 8, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 7,698,500 |
| Sep 5, 2025 | 0.98 | 1.04 | 0.97 | 1.02 | 1.02 | 4.08% | 9,242,500 |
| Sep 4, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 5,665,000 |
| Sep 3, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,742,000 |
| Sep 2, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 2,633,000 |
| Sep 1, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 2,460,500 |
| Aug 29, 2025 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 7,971,000 |
| Aug 28, 2025 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 4,074,000 |
| Aug 27, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 3,158,500 |
| Aug 26, 2025 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 5,220,000 |
| Aug 25, 2025 | 1.04 | 1.08 | 1.02 | 1.07 | 1.07 | 2.88% | 5,274,500 |
| Aug 22, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 1,885,000 |
| Aug 21, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 3,630,000 |
| Aug 20, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 2,703,500 |
| Aug 19, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 3,875,000 |
| Aug 18, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -2.78% | 3,771,500 |
| Aug 15, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 6,064,000 |
| Aug 14, 2025 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | 2.91% | 6,932,500 |
| Aug 13, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 3,964,000 |
| Aug 12, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | - | 8,971,000 |
| Aug 11, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 1,910,500 |
| Aug 8, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 2,907,000 |
| Aug 7, 2025 | 1.00 | 1.03 | 0.98 | 1.03 | 1.03 | 3.00% | 8,086,000 |
| Aug 6, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 2,847,000 |
| Aug 5, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 2,707,825 |
| Aug 4, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 3,765,000 |
| Aug 1, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 4,126,500 |
| Jul 31, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 5,233,000 |
| Jul 30, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 4,099,000 |
| Jul 29, 2025 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | - | 8,762,500 |
| Jul 28, 2025 | 1.08 | 1.15 | 1.07 | 1.07 | 1.07 | - | 15,049,500 |
| Jul 25, 2025 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | 2,283,000 |
| Jul 24, 2025 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 4,337,000 |
| Jul 23, 2025 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 4,283,500 |