Bank of China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.58	0.60	0.58	0.60	0.60	2.67%	40,032
Feb 9, 2026	0.58	0.58	0.58	0.58	0.58	-0.95%	190
Feb 6, 2026	0.59	0.59	0.59	0.59	0.59	-	1,000
Feb 5, 2026	0.59	0.59	0.59	0.59	0.59	2.77%	5,001
Feb 4, 2026	0.57	0.57	0.57	0.57	0.57	-1.34%	52,001
Feb 3, 2026	0.58	0.58	0.58	0.58	0.58	-0.51%	1,493
Feb 2, 2026	0.58	0.58	0.58	0.58	0.58	0.09%	7,498
Jan 30, 2026	0.58	0.58	0.58	0.58	0.58	3.07%	128,000
Jan 29, 2026	0.60	0.60	0.57	0.57	0.57	-2.16%	15,803
Jan 28, 2026	0.58	0.58	0.58	0.58	0.58	-1.78%	281,496
Jan 26, 2026	0.59	0.59	0.59	0.59	0.59	0.43%	5,000
Jan 22, 2026	0.55	0.59	0.55	0.59	0.59	2.19%	23,000
Jan 21, 2026	0.57	0.57	0.57	0.57	0.57	-2.56%	1,000
Jan 20, 2026	0.61	0.61	0.59	0.59	0.59	7.27%	2,625
Jan 15, 2026	0.55	0.55	0.55	0.55	0.55	-1.59%	5,000
Jan 14, 2026	0.59	0.59	0.56	0.56	0.56	-3.57%	1,000
Jan 12, 2026	0.58	0.58	0.58	0.58	0.58	0.47%	1,750
Jan 9, 2026	0.58	0.58	0.58	0.58	0.58	0.23%	4,799
Jan 6, 2026	0.58	0.58	0.58	0.58	0.58	-0.76%	1,000
Jan 5, 2026	0.58	0.58	0.58	0.58	0.58	7.03%	5,196
Dec 31, 2025	0.54	0.54	0.54	0.54	0.54	-6.57%	155,010
Dec 26, 2025	0.58	0.58	0.58	0.58	0.58	5.45%	1,510
Dec 23, 2025	0.55	0.56	0.55	0.55	0.55	-5.17%	2,200
Dec 22, 2025	0.55	0.58	0.55	0.58	0.58	-3.33%	3,500
Dec 18, 2025	0.60	0.60	0.57	0.60	0.60	5.32%	156,480
Dec 17, 2025	0.57	0.57	0.57	0.57	0.57	6.77%	1,400
Dec 15, 2025	0.56	0.57	0.53	0.53	0.53	-11.83%	95,000
Dec 12, 2025	0.61	0.61	0.61	0.61	0.61	-2.23%	1,000
Dec 4, 2025	0.58	0.62	0.58	0.62	0.62	3.17%	1,136,145
Nov 25, 2025	0.62	0.62	0.60	0.60	0.58	5.67%	1,079
Nov 24, 2025	0.57	0.57	0.57	0.57	0.55	1.70%	11,743
Nov 21, 2025	0.56	0.56	0.56	0.56	0.54	-9.95%	3,897
Nov 20, 2025	0.62	0.62	0.62	0.62	0.60	5.17%	5,064
Nov 19, 2025	0.59	0.59	0.59	0.59	0.57	0.05%	3,898
Nov 18, 2025	0.59	0.59	0.59	0.59	0.57	-3.41%	1,150
Nov 17, 2025	0.64	0.64	0.61	0.61	0.59	2.33%	23,736
Nov 14, 2025	0.60	0.60	0.60	0.60	0.58	-2.28%	300
Nov 13, 2025	0.61	0.61	0.61	0.61	0.59	1.04%	3,958
Nov 12, 2025	0.60	0.60	0.60	0.60	0.59	0.62%	2,600
Nov 10, 2025	0.60	0.60	0.60	0.60	0.58	3.27%	700
Nov 7, 2025	0.58	0.58	0.58	0.58	0.57	4.22%	200
Nov 6, 2025	0.56	0.56	0.56	0.56	0.54	-8.61%	13,702
Nov 5, 2025	0.58	0.61	0.58	0.61	0.59	4.27%	2,003
Nov 4, 2025	0.59	0.59	0.59	0.59	0.57	-2.50%	1,320
Oct 30, 2025	0.60	0.60	0.60	0.60	0.58	-2.33%	101
Oct 29, 2025	0.53	0.61	0.53	0.61	0.60	0.36%	4,101
Oct 28, 2025	0.61	0.61	0.61	0.61	0.60	7.39%	3,000
Oct 27, 2025	0.55	0.57	0.55	0.57	0.56	3.64%	32,306
Oct 23, 2025	0.55	0.56	0.53	0.55	0.54	1.85%	188,376
Oct 22, 2025	0.56	0.56	0.54	0.54	0.53	-0.35%	103,000