Bank of China Limited (BACHF)

Bank of China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Jul 7, 2025	0.63	0.63	0.58	0.58	0.58	0.16%	553
Jul 3, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Jul 2, 2025	0.58	0.59	0.58	0.58	0.58	-2.11%	11,600
Jul 1, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Jun 30, 2025	0.58	0.59	0.56	0.59	0.59	1.79%	27,885
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.