Agricultural Bank of China Limited (ACGBY)
OTCMKTS · Delayed Price · Currency is USD
17.81
+0.06 (0.34%)
Jan 28, 2026, 4:00 PM EST
ACGBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 18.10 | 18.38 | 17.75 | 17.81 | 17.81 | 0.34% | 67,971 |
| Jan 27, 2026 | 17.65 | 17.77 | 17.65 | 17.75 | 17.75 | 2.96% | 12,443 |
| Jan 26, 2026 | 16.61 | 17.28 | 16.61 | 17.24 | 17.24 | 1.35% | 17,415 |
| Jan 23, 2026 | 16.96 | 17.02 | 16.95 | 17.01 | 17.01 | -0.99% | 19,380 |
| Jan 22, 2026 | 17.18 | 17.24 | 17.16 | 17.18 | 17.18 | 0.17% | 25,796 |
| Jan 21, 2026 | 17.64 | 17.64 | 17.07 | 17.15 | 17.15 | -0.87% | 28,709 |
| Jan 20, 2026 | 17.91 | 17.91 | 16.79 | 17.30 | 17.30 | -2.32% | 15,614 |
| Jan 16, 2026 | 17.75 | 17.75 | 17.70 | 17.71 | 17.71 | -1.17% | 10,508 |
| Jan 15, 2026 | 18.35 | 18.65 | 17.89 | 17.92 | 17.92 | 0.34% | 20,272 |
| Jan 14, 2026 | 17.51 | 17.86 | 17.35 | 17.86 | 17.86 | -0.56% | 22,109 |
| Jan 13, 2026 | 17.99 | 18.02 | 17.91 | 17.96 | 17.96 | -0.22% | 22,519 |
| Jan 12, 2026 | 17.81 | 18.00 | 17.79 | 18.00 | 18.00 | 1.58% | 37,836 |
| Jan 9, 2026 | 17.70 | 17.74 | 17.70 | 17.72 | 17.72 | -0.17% | 23,496 |
| Jan 8, 2026 | 17.05 | 18.40 | 17.05 | 17.75 | 17.75 | 0.97% | 18,764 |
| Jan 7, 2026 | 17.54 | 17.58 | 17.54 | 17.58 | 17.58 | -1.12% | 15,053 |
| Jan 6, 2026 | 17.84 | 17.84 | 17.76 | 17.78 | 17.78 | -1.67% | 8,878 |
| Jan 5, 2026 | 17.70 | 18.10 | 17.70 | 18.08 | 18.08 | -3.30% | 16,926 |
| Jan 2, 2026 | 18.83 | 18.86 | 18.62 | 18.70 | 18.70 | 1.27% | 14,656 |
| Dec 31, 2025 | 18.46 | 18.49 | 18.45 | 18.47 | 18.47 | -0.51% | 5,205 |
| Dec 30, 2025 | 18.24 | 18.57 | 18.07 | 18.56 | 18.56 | 1.42% | 23,006 |
| Dec 29, 2025 | 18.32 | 18.37 | 18.29 | 18.30 | 18.30 | 0.99% | 18,137 |
| Dec 26, 2025 | 18.06 | 18.13 | 17.98 | 18.12 | 18.12 | 0.33% | 9,672 |
| Dec 24, 2025 | 18.00 | 18.06 | 18.00 | 18.06 | 18.06 | 0.61% | 7,120 |
| Dec 23, 2025 | 17.89 | 17.95 | 17.89 | 17.95 | 17.95 | 1.62% | 9,391 |
| Dec 22, 2025 | 17.62 | 17.70 | 17.62 | 17.66 | 17.66 | 0.31% | 13,193 |
| Dec 19, 2025 | 17.96 | 18.16 | 17.61 | 17.61 | 17.61 | -0.28% | 64,607 |
| Dec 18, 2025 | 16.98 | 17.72 | 16.98 | 17.66 | 17.66 | 2.02% | 22,477 |
| Dec 17, 2025 | 17.40 | 17.44 | 17.31 | 17.31 | 17.31 | 1.29% | 50,145 |
| Dec 16, 2025 | 17.40 | 17.40 | 17.00 | 17.09 | 17.09 | -2.57% | 20,473 |
| Dec 15, 2025 | 17.99 | 18.09 | 17.47 | 17.54 | 17.54 | -0.56% | 31,152 |
| Dec 12, 2025 | 17.81 | 17.81 | 17.57 | 17.64 | 17.64 | -4.23% | 18,359 |
| Dec 11, 2025 | 18.32 | 18.42 | 18.32 | 18.42 | 18.42 | 0.66% | 5,723 |
| Dec 10, 2025 | 18.32 | 18.34 | 18.26 | 18.30 | 18.30 | 0.38% | 10,451 |
| Dec 9, 2025 | 18.44 | 18.67 | 18.21 | 18.23 | 18.23 | 0.83% | 30,689 |
| Dec 8, 2025 | 18.20 | 18.53 | 18.07 | 18.08 | 18.08 | -2.06% | 112,971 |
| Dec 5, 2025 | 19.24 | 19.24 | 18.30 | 18.46 | 18.15 | -1.18% | 57,509 |
| Dec 4, 2025 | 19.10 | 19.31 | 18.62 | 18.68 | 18.37 | 0.38% | 17,686 |
| Dec 3, 2025 | 18.53 | 18.67 | 18.46 | 18.61 | 18.30 | -0.53% | 13,146 |
| Dec 2, 2025 | 18.70 | 18.73 | 18.67 | 18.71 | 18.40 | -0.21% | 8,389 |
| Dec 1, 2025 | 19.30 | 19.30 | 18.72 | 18.75 | 18.44 | 0.16% | 31,097 |
| Nov 28, 2025 | 18.86 | 19.45 | 18.72 | 18.72 | 18.41 | 0.21% | 29,073 |
| Nov 26, 2025 | 19.17 | 19.37 | 18.56 | 18.68 | 18.37 | -0.80% | 26,217 |
| Nov 25, 2025 | 18.71 | 18.83 | 18.71 | 18.83 | 18.52 | 2.56% | 20,271 |
| Nov 24, 2025 | 18.95 | 18.95 | 18.27 | 18.36 | 18.05 | -1.34% | 56,892 |
| Nov 21, 2025 | 18.49 | 18.61 | 18.49 | 18.61 | 18.30 | -1.43% | 14,912 |
| Nov 20, 2025 | 18.63 | 19.05 | 18.46 | 18.88 | 18.57 | -0.47% | 41,662 |
| Nov 19, 2025 | 18.23 | 18.97 | 18.23 | 18.97 | 18.65 | -0.89% | 19,594 |
| Nov 18, 2025 | 19.13 | 19.18 | 19.08 | 19.14 | 18.82 | -1.29% | 27,883 |
| Nov 17, 2025 | 19.99 | 20.07 | 19.35 | 19.39 | 19.07 | -2.53% | 52,367 |
| Nov 14, 2025 | 20.20 | 20.40 | 19.79 | 19.89 | 19.56 | -0.98% | 15,806 |