Bank of China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.55	0.58	0.55	0.58	0.58	-1.57%	14,705
Jun 26, 2025	0.56	0.61	0.56	0.59	0.59	-0.17%	304,225
Jun 25, 2025	0.57	0.59	0.57	0.59	0.59	1.32%	18,600
Jun 24, 2025	0.57	0.58	0.57	0.58	0.58	2.58%	2,021
Jun 23, 2025	0.61	0.61	0.57	0.57	0.57	-2.03%	21,002
Jun 20, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Jun 18, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Jun 17, 2025	0.58	0.58	0.58	0.58	0.58	-	75
Jun 16, 2025	0.58	0.58	0.58	0.58	0.58	-	2
Jun 13, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Jun 12, 2025	0.62	0.62	0.58	0.58	0.58	-3.03%	10,800
Jun 11, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Jun 10, 2025	0.60	0.60	0.60	0.60	0.60	7.14%	190,375
Jun 9, 2025	0.61	0.61	0.56	0.56	0.56	-6.67%	9,800
Jun 6, 2025	0.60	0.60	0.60	0.60	0.60	-1.33%	36,000
Jun 5, 2025	0.61	0.61	0.60	0.61	0.61	1.69%	16,737
Jun 4, 2025	0.60	0.60	0.60	0.60	0.60	1.42%	4,000
Jun 3, 2025	0.59	0.59	0.59	0.59	0.59	-1.73%	1,000
Jun 2, 2025	0.60	0.60	0.60	0.60	0.60	-	70
May 30, 2025	0.58	0.60	0.57	0.60	0.60	1.69%	46,266
May 29, 2025	0.58	0.62	0.58	0.59	0.59	0.17%	23,945
May 28, 2025	0.59	0.59	0.59	0.59	0.59	-	2
May 27, 2025	0.60	0.60	0.59	0.59	0.59	-0.17%	12,500
May 23, 2025	0.59	0.59	0.59	0.59	0.59	-	61,588
May 22, 2025	0.59	0.59	0.59	0.59	0.59	1.46%	27,501
May 21, 2025	0.58	0.58	0.58	0.58	0.58	-0.02%	2,000
May 20, 2025	0.56	0.60	0.56	0.58	0.58	0.28%	260,961
May 19, 2025	0.58	0.58	0.58	0.58	0.58	-2.88%	170,150
May 16, 2025	0.60	0.60	0.60	0.60	0.60	-0.47%	2,187
May 15, 2025	0.58	0.60	0.58	0.60	0.60	3.45%	119,181
May 14, 2025	0.61	0.63	0.58	0.58	0.58	-	13,620
May 13, 2025	0.58	0.58	0.58	0.58	0.58	5.45%	40,040
May 12, 2025	0.60	0.61	0.55	0.55	0.55	-3.51%	21,957
May 9, 2025	0.57	0.57	0.57	0.57	0.57	-	1,000
May 8, 2025	0.56	0.57	0.56	0.57	0.57	3.64%	7,399
May 7, 2025	0.57	0.57	0.55	0.55	0.55	-3.51%	16,359
May 6, 2025	0.57	0.57	0.57	0.57	0.57	5.03%	33,010
May 5, 2025	0.54	0.54	0.54	0.54	0.54	-	1
May 2, 2025	0.54	0.54	0.54	0.54	0.54	-	1
May 1, 2025	0.54	0.54	0.54	0.54	0.54	-	1
Apr 30, 2025	0.54	0.54	0.54	0.54	0.54	-1.33%	252
Apr 29, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Apr 28, 2025	0.61	0.61	0.55	0.55	0.55	-4.40%	10,100
Apr 25, 2025	0.58	0.60	0.58	0.58	0.58	1.86%	7,083
Apr 24, 2025	0.56	0.56	0.56	0.56	0.56	-	20,000
Apr 23, 2025	0.56	0.56	0.56	0.56	0.55	0.86%	16,568
Apr 22, 2025	0.55	0.56	0.55	0.56	0.54	0.96%	5,812
Apr 21, 2025	0.55	0.55	0.55	0.55	0.54	-	501
Apr 17, 2025	0.57	0.57	0.55	0.55	0.54	-3.11%	336,400
Apr 16, 2025	0.57	0.57	0.57	0.57	0.56	-2.93%	200