Bank of China Limited (SGX:HBND)
0.7000
-0.0050 (-0.71%)
At close: Oct 10, 2025
Bank of China Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 350,800 |
Oct 9, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | - | 461,400 |
Oct 8, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | - | 1,215,300 |
Oct 7, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | - | 86,500 |
Oct 6, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -0.70% | 266,000 |
Oct 3, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | - | 493,500 |
Oct 2, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -2.07% | 1,118,800 |
Oct 1, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 1.40% | 312,200 |
Sep 30, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 0.70% | 1,307,400 |
Sep 29, 2025 | 0.71 | 0.73 | 0.70 | 0.71 | 0.71 | 0.71% | 1,037,500 |
Sep 26, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | - | 1,071,700 |
Sep 25, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -0.70% | 892,600 |
Sep 24, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 0.71% | 777,800 |
Sep 23, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | -2.08% | 798,100 |
Sep 22, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 0.70% | 1,208,900 |
Sep 19, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -1.38% | 489,500 |
Sep 18, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | -0.68% | 359,100 |
Sep 17, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -0.68% | 204,700 |
Sep 16, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | - | 465,800 |
Sep 15, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | -0.68% | 586,400 |
Sep 12, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | - | 158,600 |
Sep 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | 361,800 |
Sep 10, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.68% | 364,000 |
Sep 9, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 2.10% | 334,400 |
Sep 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 318,500 |
Sep 5, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 347,900 |
Sep 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1,352,600 |
Sep 3, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | - | 531,100 |
Sep 2, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | - | 415,400 |
Sep 1, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.70% | 356,600 |
Aug 29, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.70% | 265,100 |
Aug 28, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -0.69% | 212,200 |
Aug 27, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | - | 278,700 |
Aug 26, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.69% | 412,500 |
Aug 25, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.36% | 245,200 |
Aug 22, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.68% | 364,100 |
Aug 21, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -0.68% | 357,500 |
Aug 20, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.68% | 381,000 |
Aug 19, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | 16,100 |
Aug 18, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -1.36% | 426,600 |
Aug 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.34% | 157,100 |
Aug 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | 415,400 |
Aug 13, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | - | 382,500 |
Aug 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67% | 577,400 |
Aug 11, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 819,000 |
Aug 8, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 357,400 |
Aug 7, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.34% | 75,000 |
Aug 6, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.97% | 154,200 |
Aug 5, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 25,100 |
Aug 4, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -0.66% | 488,200 |