Bank of Hangzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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