Bank of China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.76	0.76	0.75	0.76	0.76	-	382,000
Feb 26, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	180,300
Feb 25, 2026	0.76	0.77	0.76	0.76	0.76	-	494,100
Feb 24, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	286,200
Feb 23, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	129,100
Feb 20, 2026	0.77	0.77	0.75	0.76	0.76	-	606,500
Feb 19, 2026	0.75	0.77	0.75	0.76	0.76	0.66%	90,200
Feb 16, 2026	0.77	0.77	0.75	0.76	0.76	-	516,700
Feb 13, 2026	0.76	0.76	0.76	0.76	0.76	-1.31%	439,400
Feb 12, 2026	0.77	0.77	0.76	0.77	0.77	-	344,400
Feb 11, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	441,300
Feb 10, 2026	0.76	0.77	0.76	0.76	0.76	-	14,800
Feb 9, 2026	0.76	0.78	0.76	0.76	0.76	-	204,900
Feb 6, 2026	0.76	0.76	0.75	0.76	0.76	-0.65%	545,200
Feb 5, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	615,900
Feb 4, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	715,200
Feb 3, 2026	0.76	0.76	0.75	0.75	0.75	-	585,300
Feb 2, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	872,100
Jan 30, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	353,400
Jan 29, 2026	0.76	0.77	0.76	0.77	0.77	1.99%	1,180,500
Jan 28, 2026	0.74	0.76	0.74	0.76	0.76	2.72%	431,500
Jan 27, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	224,400
Jan 26, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	849,400
Jan 23, 2026	0.74	0.74	0.73	0.74	0.74	-0.68%	238,600
Jan 22, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	250,800
Jan 21, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	639,300
Jan 20, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	526,500
Jan 19, 2026	0.75	0.75	0.74	0.75	0.75	-0.67%	20,400
Jan 16, 2026	0.75	0.76	0.75	0.75	0.75	-	240,300
Jan 15, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	1,241,600
Jan 14, 2026	0.74	0.74	0.74	0.74	0.74	-	172,500
Jan 13, 2026	0.74	0.75	0.74	0.74	0.74	-	1,223,000
Jan 12, 2026	0.74	0.74	0.73	0.74	0.74	1.37%	417,900
Jan 9, 2026	0.73	0.74	0.73	0.73	0.73	-	193,800
Jan 8, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	276,700
Jan 7, 2026	0.74	0.74	0.73	0.74	0.74	-	405,000
Jan 6, 2026	0.75	0.75	0.74	0.74	0.74	-0.68%	356,500
Jan 5, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	425,100
Jan 2, 2026	0.75	0.75	0.74	0.75	0.75	0.68%	989,300
Dec 31, 2025	0.74	0.75	0.74	0.74	0.74	-	274,500
Dec 30, 2025	0.74	0.75	0.73	0.74	0.74	-	901,600
Dec 29, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	899,900
Dec 26, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	33,900
Dec 24, 2025	0.74	0.74	0.73	0.74	0.74	-	161,600
Dec 23, 2025	0.74	0.74	0.74	0.74	0.74	-	316,500
Dec 22, 2025	0.74	0.74	0.73	0.74	0.74	-	87,800
Dec 19, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	244,100
Dec 18, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	168,400
Dec 17, 2025	0.73	0.73	0.72	0.73	0.73	-	575,600
Dec 16, 2025	0.74	0.74	0.72	0.73	0.73	-1.36%	457,400