Bank of China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.76	0.76	0.74	0.75	0.75	-	690,000
Oct 30, 2025	0.75	0.76	0.74	0.75	0.75	-	1,332,900
Oct 29, 2025	0.75	0.75	0.74	0.75	0.75	0.68%	112,400
Oct 28, 2025	0.74	0.75	0.74	0.74	0.74	0.68%	1,046,400
Oct 27, 2025	0.74	0.74	0.74	0.74	0.74	-0.68%	312,400
Oct 24, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	794,100
Oct 23, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	852,400
Oct 22, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	86,400
Oct 21, 2025	0.72	0.73	0.72	0.72	0.72	0.70%	350,300
Oct 17, 2025	0.72	0.72	0.71	0.72	0.72	-0.69%	218,400
Oct 16, 2025	0.71	0.72	0.71	0.72	0.72	2.13%	428,700
Oct 15, 2025	0.70	0.71	0.70	0.71	0.71	0.71%	547,600
Oct 14, 2025	0.70	0.71	0.70	0.70	0.70	-	308,600
Oct 13, 2025	0.70	0.70	0.69	0.70	0.70	-	694,600
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