Bank of Hangzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	16.78	16.92	16.70	16.72	16.72	-0.48%	29,054,296
Mar 19, 2026	17.04	17.16	16.75	16.80	16.80	-1.87%	31,449,770
Mar 18, 2026	17.17	17.20	16.95	17.12	17.12	-0.23%	28,498,902
Mar 17, 2026	17.27	17.43	17.15	17.16	17.16	-0.92%	28,632,650
Mar 16, 2026	17.15	17.42	17.15	17.32	17.32	0.93%	46,906,620
Mar 13, 2026	16.97	17.25	16.90	17.16	17.16	0.94%	36,910,660
Mar 12, 2026	16.67	17.07	16.60	17.00	17.00	1.80%	47,624,120
Mar 11, 2026	16.40	16.71	16.35	16.70	16.70	1.58%	35,712,230
Mar 10, 2026	16.44	16.45	16.25	16.44	16.44	0.31%	19,848,620
Mar 9, 2026	16.42	16.64	16.32	16.39	16.39	-0.97%	35,432,716
Mar 6, 2026	16.54	16.62	16.41	16.55	16.55	-0.12%	19,560,729
Mar 5, 2026	16.36	16.63	16.36	16.57	16.57	0.49%	23,220,395
Mar 4, 2026	16.41	16.58	16.21	16.49	16.49	0.06%	40,088,810
Mar 3, 2026	16.47	16.75	16.25	16.48	16.48	0.06%	65,362,520
Mar 2, 2026	16.17	16.56	16.10	16.47	16.47	1.35%	41,746,720
Feb 27, 2026	16.27	16.42	16.22	16.25	16.25	-0.18%	28,021,290
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