Bank of Hangzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	16.18	16.40	16.10	16.28	16.28	0.56%	22,878,020
Feb 25, 2026	16.39	16.39	16.08	16.19	16.19	-0.61%	32,502,990
Feb 24, 2026	16.25	16.41	16.22	16.29	16.29	0.37%	29,629,830
Feb 13, 2026	16.38	16.44	16.21	16.23	16.23	-0.92%	21,420,990
Feb 12, 2026	16.50	16.56	16.32	16.38	16.38	-0.85%	34,625,121
Feb 11, 2026	16.41	16.55	16.37	16.52	16.52	0.73%	24,840,980
Feb 10, 2026	16.46	16.57	16.33	16.40	16.40	-0.06%	38,616,250
Feb 9, 2026	16.39	16.54	16.26	16.41	16.41	-0.30%	41,455,850
Feb 6, 2026	16.64	16.69	16.40	16.46	16.46	-0.78%	41,955,000
Feb 5, 2026	16.17	16.67	16.16	16.59	16.59	2.79%	64,716,495
Feb 4, 2026	15.83	16.19	15.83	16.14	16.14	1.89%	39,185,280
Feb 3, 2026	16.00	16.02	15.75	15.84	15.84	-0.50%	54,274,890
Feb 2, 2026	16.19	16.29	15.88	15.92	15.92	-1.49%	52,183,800
Jan 30, 2026	16.10	16.29	16.04	16.16	16.16	0.81%	55,850,140
Jan 29, 2026	15.86	16.09	15.78	16.03	16.03	1.46%	57,178,730
Jan 28, 2026	15.67	16.12	15.58	15.80	15.80	0.70%	89,311,720
Jan 27, 2026	15.58	15.94	15.55	15.69	15.69	0.71%	83,786,580
Jan 26, 2026	15.13	15.77	15.05	15.58	15.58	1.96%	116,223,532
Jan 23, 2026	15.50	15.51	15.18	15.28	15.28	-1.10%	62,307,460
Jan 22, 2026	15.19	15.52	15.12	15.45	15.45	1.78%	68,129,430
Jan 21, 2026	15.22	15.37	15.12	15.18	15.18	-0.39%	52,816,834
Jan 20, 2026	15.06	15.28	15.02	15.24	15.24	1.20%	47,196,190
Jan 19, 2026	15.32	15.33	15.02	15.06	15.06	-2.02%	75,128,710
Jan 16, 2026	15.69	15.73	15.33	15.37	15.37	-1.98%	76,246,950
Jan 15, 2026	15.61	15.85	15.55	15.68	15.68	0.38%	62,626,430
Jan 14, 2026	15.88	15.88	15.60	15.62	15.62	-2.13%	73,837,910
Jan 13, 2026	15.39	16.02	15.36	15.96	15.96	3.70%	120,839,688
Jan 12, 2026	15.36	15.45	15.30	15.39	15.39	-0.32%	44,259,495
Jan 9, 2026	15.76	15.76	15.31	15.44	15.44	-1.97%	73,374,080
Jan 8, 2026	15.78	15.86	15.65	15.75	15.75	-0.32%	41,240,000
Jan 7, 2026	15.51	15.85	15.51	15.80	15.80	1.61%	81,743,770
Jan 6, 2026	15.48	15.58	15.29	15.55	15.55	0.65%	54,056,720
Jan 5, 2026	15.28	15.46	15.27	15.45	15.45	1.11%	58,037,780
Dec 31, 2025	15.35	15.47	15.26	15.28	15.28	-0.52%	40,789,840
Dec 30, 2025	15.25	15.39	15.17	15.36	15.36	0.52%	36,512,960
Dec 29, 2025	15.24	15.32	15.17	15.28	15.28	0.20%	36,630,070
Dec 26, 2025	15.33	15.38	15.21	15.25	15.25	-0.72%	35,231,150
Dec 25, 2025	15.35	15.50	15.25	15.36	15.36	0.26%	34,376,810
Dec 24, 2025	15.41	15.42	15.23	15.32	15.32	-0.45%	34,984,150
Dec 23, 2025	15.38	15.52	15.35	15.39	15.39	0.26%	32,170,850
Dec 22, 2025	15.59	15.61	15.33	15.35	15.35	-1.98%	47,055,680
Dec 19, 2025	15.53	15.68	15.46	15.66	15.66	0.38%	42,940,370
Dec 18, 2025	15.25	15.63	15.16	15.60	15.60	2.43%	64,261,370
Dec 17, 2025	15.28	15.32	15.18	15.23	15.23	-0.33%	32,499,810
Dec 16, 2025	15.21	15.38	15.19	15.28	15.28	0.39%	39,239,650
Dec 15, 2025	15.08	15.25	15.05	15.22	15.22	0.66%	37,273,730
Dec 12, 2025	15.24	15.29	15.07	15.12	15.12	-0.92%	54,357,920
Dec 11, 2025	15.28	15.40	15.22	15.26	15.26	0.07%	38,008,370
Dec 10, 2025	15.66	15.77	15.18	15.25	15.25	-2.62%	62,959,100
Dec 9, 2025	15.65	15.89	15.62	15.66	15.66	-0.06%	45,986,239