BOC International (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	11.79	11.85	11.38	11.41	11.41	-3.65%	31,075,200
Aug 18, 2026	12.01	12.04	11.73	11.86	11.84	-1.74%	30,722,570
Aug 17, 2026	11.83	12.08	11.79	12.07	12.05	1.60%	27,051,453
Aug 14, 2026	12.05	12.15	11.80	11.88	11.86	-1.66%	31,987,150
Aug 13, 2026	12.07	12.27	12.04	12.08	12.06	-0.41%	44,824,988
Aug 12, 2026	11.87	12.19	11.83	12.13	12.11	1.93%	48,502,850
Aug 11, 2026	11.93	12.02	11.85	11.90	11.88	-0.50%	23,823,283
Aug 10, 2026	11.99	12.07	11.88	11.96	11.94	-0.25%	25,943,220
Aug 7, 2026	11.86	11.99	11.75	11.99	11.97	0.84%	27,942,248
Aug 6, 2026	12.06	12.09	11.81	11.89	11.87	-1.82%	34,808,544
Aug 5, 2026	11.95	12.24	11.95	12.11	12.09	0.83%	39,291,309
Aug 4, 2026	11.91	12.15	11.91	12.01	11.99	1.01%	39,694,941
Aug 3, 2026	11.66	11.93	11.50	11.89	11.87	0.51%	32,912,661
Jul 31, 2026	11.67	11.93	11.67	11.83	11.81	1.37%	44,103,894
Jul 30, 2026	11.57	11.88	11.54	11.67	11.65	-0.26%	40,876,038
Jul 29, 2026	11.22	11.99	11.20	11.70	11.68	4.74%	66,028,992
Jul 28, 2026	11.39	11.40	11.13	11.17	11.15	-2.79%	33,352,206
Jul 27, 2026	11.30	11.50	11.14	11.49	11.47	1.59%	26,049,022
Jul 24, 2026	11.79	11.83	11.31	11.31	11.29	-4.31%	40,180,501
Jul 23, 2026	11.67	11.89	11.61	11.82	11.80	1.03%	38,287,164
Jul 22, 2026	11.51	11.84	11.41	11.70	11.68	0.34%	47,904,072
Jul 21, 2026	11.65	11.82	11.45	11.66	11.64	0.69%	57,943,550
Jul 20, 2026	11.42	11.63	11.27	11.58	11.56	1.76%	43,573,520
Jul 17, 2026	11.57	11.94	11.38	11.38	11.36	-1.64%	55,243,915
Jul 16, 2026	11.78	11.89	11.56	11.57	11.55	-2.61%	37,958,115
Jul 15, 2026	11.62	12.02	11.53	11.88	11.86	2.24%	53,482,249
Jul 14, 2026	11.43	11.63	11.34	11.62	11.60	1.66%	39,942,743
Jul 13, 2026	11.76	11.79	11.42	11.43	11.41	-3.14%	42,065,237
Jul 10, 2026	11.88	12.14	11.69	11.80	11.78	-1.34%	47,901,903
Jul 9, 2026	11.63	12.03	11.47	11.96	11.94	3.10%	55,371,085
Jul 8, 2026	11.82	12.02	11.58	11.60	11.58	-1.78%	50,275,102
Jul 7, 2026	12.42	12.46	11.80	11.81	11.79	-4.99%	58,420,680
Jul 6, 2026	12.80	12.90	12.36	12.43	12.41	-1.74%	61,300,096
Jul 3, 2026	12.76	12.92	12.49	12.65	12.63	0.32%	59,050,875
Jul 2, 2026	13.03	13.17	12.57	12.61	12.59	-4.18%	82,594,457
Jul 1, 2026	12.70	13.34	12.50	13.16	13.14	4.03%	119,167,182
Jun 30, 2026	12.33	13.11	12.30	12.65	12.63	1.77%	75,164,114
Jun 29, 2026	12.50	12.74	12.23	12.43	12.41	0.40%	69,852,751
Jun 26, 2026	12.96	13.40	12.36	12.38	12.36	-6.07%	105,659,357
Jun 25, 2026	12.75	13.39	12.69	13.18	13.16	2.17%	133,154,462
Jun 24, 2026	12.95	13.33	12.77	12.90	12.88	-1.83%	89,362,592
Jun 23, 2026	13.14	13.47	13.02	13.14	13.12	-2.52%	132,351,582
Jun 22, 2026	12.70	13.50	12.60	13.48	13.46	5.73%	188,172,399
Jun 18, 2026	13.05	13.10	12.69	12.75	12.73	-3.04%	101,208,400
Jun 17, 2026	13.35	13.44	13.00	13.15	13.13	-1.13%	131,966,600
Jun 16, 2026	12.58	13.57	12.56	13.30	13.28	4.81%	251,625,300
Jun 15, 2026	11.90	12.69	11.89	12.69	12.67	9.97%	132,487,300
Jun 12, 2026	10.52	11.54	10.47	11.54	11.52	10.01%	95,965,920
Jun 11, 2026	10.58	10.69	10.39	10.49	10.47	-1.50%	21,494,830
Jun 10, 2026	10.50	10.66	10.48	10.65	10.63	0.76%	24,618,230