China Bohai Bank Co., Ltd. (HKG:9668)
Hong Kong · Delayed Price · Currency is HKD 1.080
-0.020 (-1.82%)
Sep 10, 2025, 1:44 PM HKT
China Bohai Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.02 | 1.11 | 1.02 | 1.10 | 1.10 | 6.80% | 15,527,500 |
| 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 |
| Jul 22, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | - | 9,983,500 |
| Jul 21, 2025 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 13,868,500 |
| Jul 18, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 4,453,000 |
| Jul 17, 2025 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | - | 15,284,500 |
| Jul 16, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 8,641,500 |
| Jul 15, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 10,117,500 |
| Jul 14, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 14,541,000 |
| Jul 11, 2025 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | 2.88% | 11,407,000 |
| Jul 10, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 7,401,500 |
| Jul 9, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.08% | 11,310,000 |
| Jul 8, 2025 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 4.26% | 14,687,500 |
| Jul 7, 2025 | 0.90 | 0.94 | 0.89 | 0.94 | 0.94 | 5.62% | 25,750,000 |
| Jul 4, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | 9,379,500 |
| Jul 3, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 1.15% | 5,001,000 |
| Jul 2, 2025 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -2.25% | 6,702,500 |