Bank of China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.76	0.76	0.75	0.76	0.76	0.66%	214,800
Dec 4, 2025	0.75	0.76	0.75	0.76	0.76	1.34%	265,000
Dec 3, 2025	0.76	0.77	0.75	0.75	0.75	-1.97%	223,100
Dec 2, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	287,900
Dec 1, 2025	0.79	0.79	0.78	0.78	0.76	-0.64%	526,400
Nov 28, 2025	0.80	0.80	0.78	0.79	0.77	-1.26%	754,500
Nov 27, 2025	0.80	0.80	0.79	0.80	0.78	-	176,300
Nov 26, 2025	0.80	0.80	0.79	0.80	0.78	-0.63%	181,100
Nov 25, 2025	0.79	0.80	0.79	0.80	0.78	1.91%	170,700
Nov 24, 2025	0.78	0.79	0.78	0.79	0.77	0.64%	184,400
Nov 21, 2025	0.80	0.80	0.78	0.78	0.76	-1.89%	587,300
Nov 20, 2025	0.79	0.80	0.79	0.80	0.78	2.58%	403,600
Nov 19, 2025	0.78	0.79	0.78	0.78	0.76	-0.64%	248,100
Nov 18, 2025	0.79	0.79	0.78	0.78	0.76	-0.64%	184,000
Nov 17, 2025	0.79	0.79	0.79	0.79	0.77	-	506,200
Nov 14, 2025	0.80	0.80	0.79	0.79	0.77	-1.88%	449,300
Nov 13, 2025	0.79	0.80	0.79	0.80	0.78	1.27%	863,200
Nov 12, 2025	0.79	0.80	0.79	0.79	0.77	0.64%	241,800
Nov 11, 2025	0.78	0.79	0.78	0.79	0.77	1.95%	75,200
Nov 10, 2025	0.76	0.78	0.76	0.77	0.75	0.65%	421,500
Nov 7, 2025	0.76	0.77	0.76	0.77	0.75	-	67,300
Nov 6, 2025	0.76	0.77	0.76	0.77	0.75	1.32%	259,100
Nov 5, 2025	0.76	0.76	0.75	0.76	0.74	-0.66%	828,700
Nov 4, 2025	0.76	0.76	0.76	0.76	0.74	0.66%	469,200
Nov 3, 2025	0.75	0.76	0.75	0.76	0.74	1.34%	833,500
Oct 31, 2025	0.76	0.76	0.74	0.75	0.73	-	690,000
Oct 30, 2025	0.75	0.76	0.74	0.75	0.73	-	1,332,900
Oct 29, 2025	0.75	0.75	0.74	0.75	0.73	0.68%	112,400
Oct 28, 2025	0.74	0.75	0.74	0.74	0.72	0.68%	1,046,400
Oct 27, 2025	0.74	0.74	0.74	0.74	0.72	-0.68%	312,400
Oct 24, 2025	0.74	0.74	0.74	0.74	0.72	0.68%	794,100
Oct 23, 2025	0.73	0.74	0.73	0.74	0.72	0.68%	852,400
Oct 22, 2025	0.72	0.73	0.72	0.73	0.71	1.39%	86,400
Oct 21, 2025	0.72	0.73	0.72	0.72	0.70	0.70%	350,300
Oct 17, 2025	0.72	0.72	0.71	0.72	0.70	-0.69%	218,400
Oct 16, 2025	0.71	0.72	0.71	0.72	0.70	2.13%	428,700
Oct 15, 2025	0.70	0.71	0.70	0.71	0.69	0.71%	547,600
Oct 14, 2025	0.70	0.71	0.70	0.70	0.68	-	308,600
Oct 13, 2025	0.70	0.70	0.69	0.70	0.68	-	694,600
Oct 10, 2025	0.70	0.71	0.70	0.70	0.68	-0.71%	350,800
Oct 9, 2025	0.71	0.71	0.70	0.71	0.69	-	461,400
Oct 8, 2025	0.71	0.71	0.69	0.71	0.69	-	1,215,300
Oct 7, 2025	0.71	0.72	0.71	0.71	0.69	-	86,500
Oct 6, 2025	0.71	0.71	0.70	0.71	0.69	-0.70%	266,000
Oct 3, 2025	0.72	0.72	0.70	0.71	0.69	-	493,500
Oct 2, 2025	0.73	0.73	0.71	0.71	0.69	-2.07%	1,118,800
Oct 1, 2025	0.72	0.73	0.72	0.73	0.71	1.40%	312,200
Sep 30, 2025	0.71	0.72	0.70	0.72	0.70	0.70%	1,307,400
Sep 29, 2025	0.71	0.73	0.70	0.71	0.69	0.71%	1,037,500
Sep 26, 2025	0.71	0.71	0.69	0.71	0.69	-	1,071,700