Bank of Hangzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	16.14	16.25	16.03	16.03	16.03	-0.43%	26,619,937
Aug 10, 2026	15.94	16.23	15.91	16.10	16.10	0.63%	28,569,723
Aug 7, 2026	16.17	16.23	15.90	16.00	16.00	-1.11%	30,861,420
Aug 6, 2026	16.22	16.26	15.96	16.18	16.18	0.19%	34,798,300
Aug 5, 2026	16.14	16.28	16.10	16.15	16.15	0.06%	39,276,082
Aug 4, 2026	16.39	16.40	16.09	16.14	16.14	-1.65%	40,629,391
Aug 3, 2026	16.39	16.53	16.29	16.41	16.41	-0.24%	44,938,606
Jul 31, 2026	16.29	16.45	16.08	16.45	16.45	-0.30%	48,516,904
Jul 30, 2026	16.13	16.54	16.13	16.50	16.50	1.85%	45,774,960
Jul 29, 2026	16.08	16.32	16.06	16.20	16.20	0.87%	39,814,361
Jul 28, 2026	15.85	16.08	15.81	16.06	16.06	1.32%	45,350,968
Jul 27, 2026	15.68	15.92	15.50	15.85	15.85	0.70%	42,203,393
Jul 24, 2026	15.84	15.95	15.69	15.74	15.74	-0.57%	36,774,775
Jul 23, 2026	15.59	15.84	15.51	15.83	15.83	1.15%	31,024,736
Jul 22, 2026	15.46	15.65	15.33	15.65	15.65	1.03%	41,369,872
Jul 21, 2026	15.76	15.97	15.45	15.49	15.49	-1.65%	55,910,336
Jul 20, 2026	15.59	15.87	15.56	15.75	15.75	1.22%	53,755,722
Jul 17, 2026	15.63	15.75	15.51	15.56	15.56	-0.19%	42,044,433
Jul 16, 2026	15.78	15.88	15.49	15.59	15.59	-1.27%	34,917,800
Jul 15, 2026	15.55	15.81	15.50	15.79	15.79	1.09%	43,452,052
Jul 14, 2026	15.40	15.66	15.32	15.62	15.62	1.03%	51,154,330
Jul 13, 2026	15.13	15.46	15.05	15.46	15.46	2.11%	43,125,340
Jul 10, 2026	15.25	15.25	15.03	15.14	15.14	-0.53%	37,144,115
Jul 9, 2026	15.33	15.34	15.13	15.22	15.22	-1.17%	32,284,850
Jul 8, 2026	15.35	15.51	15.16	15.40	15.40	0.39%	24,451,716
Jul 7, 2026	15.38	15.50	15.24	15.34	15.34	-	37,100,102
Jul 6, 2026	15.01	15.39	14.92	15.34	15.34	2.27%	40,003,330
Jul 3, 2026	14.93	15.09	14.83	15.00	15.00	0.74%	44,585,595
Jul 2, 2026	14.69	14.99	14.69	14.89	14.89	1.57%	67,836,127
Jul 1, 2026	14.45	14.76	14.39	14.66	14.66	1.45%	54,562,368
Jun 30, 2026	14.94	14.94	14.34	14.45	14.45	-3.28%	58,590,180
Jun 29, 2026	14.80	14.98	14.53	14.94	14.94	0.61%	49,204,140
Jun 26, 2026	15.10	15.12	14.80	14.85	14.85	-1.20%	36,058,450
Jun 25, 2026	15.13	15.29	15.00	15.03	15.03	-1.18%	45,423,354
Jun 24, 2026	15.66	15.68	15.19	15.21	15.21	-2.75%	47,603,850
Jun 23, 2026	15.61	15.90	15.56	15.64	15.64	0.32%	42,452,407
Jun 22, 2026	15.60	15.76	15.28	15.59	15.59	-0.32%	54,394,150
Jun 18, 2026	16.01	16.03	15.63	15.64	15.64	-2.25%	41,203,922
Jun 17, 2026	16.15	16.23	15.88	16.00	16.00	-0.68%	34,723,764
Jun 16, 2026	16.32	16.37	16.06	16.11	16.11	-1.04%	27,706,074
Jun 15, 2026	16.51	16.52	16.24	16.28	16.28	-1.09%	44,866,790
Jun 12, 2026	16.47	16.77	16.42	16.74	16.46	0.78%	65,464,160
Jun 11, 2026	16.61	16.72	16.45	16.61	16.33	-	45,024,820
Jun 10, 2026	16.25	16.63	16.22	16.61	16.33	2.03%	50,435,450
Jun 9, 2026	16.06	16.41	16.05	16.28	16.01	0.93%	54,095,927
Jun 8, 2026	15.80	16.22	15.78	16.13	15.86	1.77%	48,723,540
Jun 5, 2026	15.76	16.01	15.72	15.85	15.58	1.08%	35,278,600
Jun 4, 2026	16.00	16.04	15.62	15.68	15.42	-2.12%	59,706,590
Jun 3, 2026	16.22	16.25	15.96	16.02	15.75	-1.29%	43,516,210
Jun 2, 2026	16.33	16.44	16.17	16.23	15.96	-0.86%	45,471,360