Bank of China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.76	0.78	0.76	0.76	-	-	185,900
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
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