Bank of China Limited (SGX:HBND)
Singapore · Delayed Price · Currency is SGD 1.020
+0.020 (2.00%)
Nov 10, 2026, 11:51 AM SGT
SGX:HBND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 339,100 |
| Nov 6, 2026 | 0.97 | 1.01 | 0.96 | 1.00 | 1.00 | 1.01% | 1,156,500 |
| Nov 5, 2026 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | 2.06% | 1,320,700 |
| Nov 4, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.57% | 878,500 |
| Nov 3, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 1,688,700 |
| Nov 2, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -4.50% | 1,315,400 |
| Oct 30, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,124,100 |
| Oct 29, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.54% | 265,500 |
| Oct 28, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 407,100 |
| Oct 27, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 397,500 |
| Oct 26, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.55% | 236,000 |
| Oct 23, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 458,400 |
| Oct 22, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -2.01% | 568,800 |
| Oct 21, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | 296,700 |
| Oct 20, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 230,000 |
| Oct 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 89,900 |
| Oct 16, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 76,600 |
| Oct 15, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 531,300 |
| Oct 14, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 66,900 |
| Oct 13, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 228,800 |
| Oct 12, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.51% | 543,900 |
| Oct 9, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.02% | 731,000 |
| Oct 8, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 779,800 |
| Oct 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 519,600 |
| Oct 6, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.56% | 691,200 |
| Oct 5, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -0.52% | 400,800 |
| Oct 2, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.53% | 718,100 |
| Oct 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 37,200 |
| Sep 30, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 557,200 |
| Sep 29, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 294,600 |
| Sep 28, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 1.54% | 478,600 |
| Sep 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | 177,400 |
| Sep 24, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | - | 433,900 |
| Sep 23, 2026 | 0.99 | 1.06 | 0.97 | 0.99 | 0.99 | 0.51% | 576,400 |
| Sep 22, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -5.29% | 906,600 |
| Sep 21, 2026 | 1.03 | 1.04 | 0.97 | 1.04 | 1.04 | 0.97% | 1,030,400 |
| Sep 18, 2026 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 5.64% | 3,745,500 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 3,394,100 |
| Sep 16, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 1,957,200 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 5,168,600 |
| Sep 14, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.54% | 3,546,500 |
| Sep 11, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.56% | 1,589,400 |
| Sep 10, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 2,652,500 |
| Sep 9, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 1,272,600 |
| Sep 8, 2026 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -0.52% | 3,958,500 |
| Sep 7, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.03% | 4,373,900 |
| Sep 4, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 2.60% | 3,179,800 |
| Sep 3, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 5,886,400 |
| Sep 2, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | 3,088,600 |
| Sep 1, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.05% | 2,263,300 |