Bank of China Limited (BACHF)
OTCMKTS · Delayed Price · Currency is USD
0.5500
-0.0300 (-5.17%)
Sep 17, 2025, 2:45 PM EDT
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 200 |
| Sep 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.62% | 350 |
| Sep 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 7.91% | 200 |
| Sep 5, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -5.55% | 3,884 |
| Sep 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.61% | 20,167 |
| Sep 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 2, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 4.55% | 570 |
| Aug 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.58% | 3,000 |
| Aug 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.52% | 425 |
| Aug 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.60% | 1,010 |
| Aug 25, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -1.72% | 36,333 |
| Aug 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 13,000 |
| Aug 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 350 |
| Aug 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 10.69% | 2,400 |
| Aug 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -12.67% | 13,622 |
| Aug 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 20 |
| Aug 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 25 |
| Aug 12, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 5.26% | 4,425 |
| Aug 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 3,000 |
| Aug 6, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | -2.70% | 145,479 |
| Aug 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 51 |
| Aug 1, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 3.92% | 20,100 |
| Jul 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 118,251 |
| Jul 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.14% | 40,001 |
| Jul 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.57% | 66,000 |
| Jul 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.86% | 1,500 |
| Jul 22, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -4.49% | 2,000 |
| Jul 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 12 |
| Jul 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1 |
| Jul 17, 2025 | 0.55 | 0.61 | 0.55 | 0.61 | 0.61 | 2.01% | 40,205 |
| Jul 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.66% | 2,000 |
| Jul 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.63% | 600 |
| Jul 14, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 2.94% | 6,050 |
| Jul 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 2 |
| Jul 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1 |