Bank of China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.74	0.74	0.73	0.74	0.74	-	485,400
Dec 12, 2025	0.74	0.74	0.74	0.74	0.74	-	1,187,500
Dec 11, 2025	0.74	0.74	0.73	0.74	0.74	-	271,400
Dec 10, 2025	0.74	0.74	0.73	0.74	0.74	-0.68%	248,500
Dec 9, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	674,200
Dec 8, 2025	0.76	0.76	0.75	0.75	0.75	-1.97%	338,900
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