Bank of Hangzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	15.60	15.73	15.55	15.67	15.67	0.38%	32,430,567
Dec 5, 2025	15.79	15.93	15.52	15.61	15.61	-1.14%	43,142,800
Dec 4, 2025	15.82	15.87	15.73	15.79	15.79	-0.13%	25,771,470
Dec 3, 2025	15.77	15.95	15.72	15.81	15.81	0.25%	44,701,752
Dec 2, 2025	15.75	15.85	15.66	15.77	15.77	0.13%	30,718,740
Dec 1, 2025	15.60	15.76	15.55	15.75	15.75	1.03%	43,124,190
Nov 28, 2025	15.57	15.64	15.52	15.59	15.59	0.13%	29,555,960
Nov 27, 2025	15.39	15.59	15.29	15.57	15.57	1.24%	26,940,530
Nov 26, 2025	15.45	15.54	15.37	15.38	15.38	-0.71%	24,117,590
Nov 25, 2025	15.29	15.49	15.20	15.49	15.49	1.37%	28,079,130
Nov 24, 2025	15.34	15.43	15.20	15.28	15.28	-0.33%	33,548,970
Nov 21, 2025	15.56	15.71	15.31	15.33	15.33	-1.60%	47,726,120
Nov 20, 2025	15.41	15.75	15.37	15.58	15.58	1.10%	43,289,310
Nov 19, 2025	15.32	15.50	15.32	15.41	15.41	0.46%	22,978,690
Nov 18, 2025	15.44	15.53	15.30	15.34	15.34	-2.29%	40,288,340
Nov 17, 2025	16.09	16.14	15.70	15.70	15.32	-2.48%	65,460,150
Nov 14, 2025	16.15	16.34	16.09	16.10	15.71	-0.19%	36,403,950
Nov 13, 2025	16.19	16.23	16.03	16.13	15.74	-0.12%	43,604,070
Nov 12, 2025	16.27	16.36	16.15	16.15	15.76	-0.43%	34,401,000
Nov 11, 2025	16.10	16.25	16.06	16.22	15.83	0.68%	36,896,430
Nov 10, 2025	15.88	16.17	15.80	16.11	15.72	1.26%	42,962,190
Nov 7, 2025	15.99	16.09	15.91	15.91	15.52	-0.50%	38,953,280
Nov 6, 2025	16.00	16.13	15.90	15.99	15.60	-0.19%	46,800,110
Nov 5, 2025	16.07	16.09	15.91	16.02	15.63	0.12%	38,132,390
Nov 4, 2025	15.83	16.06	15.77	16.00	15.61	1.27%	53,315,850
Nov 3, 2025	15.70	15.89	15.66	15.80	15.42	0.64%	45,549,630
Oct 31, 2025	15.57	15.75	15.40	15.70	15.32	-	70,954,540
Oct 30, 2025	15.72	15.89	15.67	15.70	15.32	-	43,208,140
Oct 29, 2025	16.09	16.14	15.66	15.70	15.32	-2.91%	66,333,610
Oct 28, 2025	16.16	16.28	16.06	16.17	15.78	-0.06%	32,989,080
Oct 27, 2025	16.21	16.34	16.08	16.18	15.79	-0.74%	48,370,180
Oct 24, 2025	16.52	16.53	16.23	16.30	15.91	-1.51%	52,453,130
Oct 23, 2025	16.41	16.58	16.37	16.55	16.15	0.85%	42,526,570
Oct 22, 2025	16.34	16.54	16.33	16.41	16.01	0.12%	27,231,760
Oct 21, 2025	16.35	16.45	16.22	16.39	15.99	-	48,533,420
Oct 20, 2025	16.41	16.44	16.11	16.39	15.99	-0.06%	47,809,170