Bank of China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	0.59	0.59	0.59	0.59	0.57	-	27
Apr 14, 2025	0.55	0.59	0.55	0.59	0.57	5.49%	3,010
Apr 11, 2025	0.52	0.56	0.52	0.56	0.54	4.37%	8,411
Apr 10, 2025	0.54	0.54	0.54	0.54	0.52	-0.49%	117,900
Apr 9, 2025	0.50	0.54	0.50	0.54	0.52	1.58%	285,546
Apr 8, 2025	0.56	0.56	0.50	0.53	0.51	-5.36%	47,200
Apr 7, 2025	0.55	0.60	0.50	0.56	0.54	-4.11%	22,285
Apr 4, 2025	0.58	0.61	0.58	0.58	0.57	2.46%	18,392
Apr 3, 2025	0.57	0.57	0.57	0.57	0.55	-6.56%	30,000
Apr 2, 2025	0.61	0.61	0.61	0.61	0.59	-	-
Apr 1, 2025	0.61	0.61	0.61	0.61	0.59	0.83%	150
Mar 31, 2025	0.60	0.63	0.60	0.61	0.59	8.77%	94,535
Mar 28, 2025	0.56	0.56	0.56	0.56	0.54	-	119,694
Mar 27, 2025	0.56	0.56	0.56	0.56	0.54	-	30
Mar 26, 2025	0.56	0.56	0.56	0.56	0.54	-	1
Mar 25, 2025	0.56	0.56	0.56	0.56	0.54	0.05%	1,070
Mar 24, 2025	0.56	0.56	0.56	0.56	0.54	-4.23%	982
Mar 21, 2025	0.58	0.58	0.55	0.58	0.56	-3.69%	9,309
Mar 20, 2025	0.60	0.60	0.60	0.60	0.59	-	-
Mar 19, 2025	0.61	0.61	0.57	0.60	0.59	-0.63%	54,304
Mar 18, 2025	0.61	0.61	0.61	0.61	0.59	-	-
Mar 17, 2025	0.60	0.64	0.60	0.61	0.59	2.63%	17,729
Mar 14, 2025	0.59	0.59	0.59	0.59	0.57	2.25%	5,010
Mar 13, 2025	0.58	0.58	0.58	0.58	0.56	3.21%	8,295
Mar 12, 2025	0.56	0.56	0.56	0.56	0.54	-	37,000
Mar 11, 2025	0.55	0.56	0.55	0.56	0.54	-1.75%	240,790
Mar 10, 2025	0.57	0.57	0.57	0.57	0.55	-2.60%	2,000
Mar 7, 2025	0.59	0.59	0.59	0.59	0.57	-	-
Mar 6, 2025	0.59	0.59	0.59	0.59	0.57	2.67%	15,137
Mar 5, 2025	0.58	0.58	0.57	0.57	0.55	3.22%	78,190
Mar 4, 2025	0.55	0.55	0.55	0.55	0.54	2.26%	600
Mar 3, 2025	0.53	0.57	0.53	0.54	0.52	-6.90%	84,785
Feb 28, 2025	0.58	0.58	0.58	0.58	0.56	-	93,002
Feb 27, 2025	0.58	0.58	0.58	0.58	0.56	-	87,000
Feb 26, 2025	0.58	0.58	0.58	0.58	0.56	-	7,000
Feb 25, 2025	0.58	0.58	0.58	0.58	0.56	2.65%	135,420
Feb 24, 2025	0.56	0.57	0.55	0.57	0.55	2.74%	59,602
Feb 21, 2025	0.52	0.56	0.52	0.55	0.53	-1.79%	3,106
Feb 20, 2025	0.55	0.56	0.55	0.56	0.54	4.28%	2,476
Feb 19, 2025	0.52	0.54	0.52	0.54	0.52	0.09%	7,000
Feb 18, 2025	0.55	0.55	0.54	0.54	0.52	0.81%	7,473