BOC International (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10.52	11.54	10.47	11.54	11.54	10.01%	95,965,920
Jun 11, 2026	10.58	10.69	10.39	10.49	10.49	-1.50%	21,494,833
Jun 10, 2026	10.50	10.66	10.48	10.65	10.65	0.76%	24,618,230
Jun 9, 2026	10.58	10.60	10.38	10.57	10.57	0.57%	21,493,948
Jun 8, 2026	10.61	10.80	10.44	10.51	10.51	-2.95%	30,269,610
Jun 5, 2026	10.99	11.04	10.82	10.83	10.83	-1.55%	28,354,489
Jun 4, 2026	11.20	11.28	10.90	11.00	11.00	-2.05%	38,277,080
Jun 3, 2026	11.22	11.43	11.19	11.23	11.23	-0.27%	29,048,940
Jun 2, 2026	11.36	11.40	11.17	11.26	11.26	-0.97%	27,008,029
Jun 1, 2026	11.35	11.47	11.30	11.37	11.37	-0.26%	23,469,610
May 29, 2026	11.49	11.75	11.40	11.40	11.40	-0.35%	31,583,634
May 28, 2026	11.62	11.65	11.27	11.44	11.44	-1.63%	30,918,259
May 27, 2026	11.80	11.99	11.61	11.63	11.63	-2.02%	31,370,000
May 26, 2026	11.78	12.03	11.71	11.87	11.87	0.34%	34,362,485
May 25, 2026	11.70	11.93	11.67	11.83	11.83	1.02%	32,890,130
May 22, 2026	12.04	12.08	11.70	11.71	11.71	-2.25%	42,851,069
May 21, 2026	12.15	12.50	11.98	11.98	11.98	-0.66%	65,581,316
May 20, 2026	12.00	12.36	11.88	12.06	12.06	-	36,119,105
May 19, 2026	11.94	12.10	11.82	12.06	12.06	1.01%	31,766,134
May 18, 2026	11.91	12.00	11.85	11.94	11.94	0.08%	26,033,966
May 15, 2026	12.36	12.40	11.90	11.93	11.93	-3.48%	53,159,818
May 14, 2026	12.68	12.74	12.36	12.36	12.36	-2.52%	31,961,683
May 13, 2026	12.61	12.70	12.52	12.68	12.68	-0.16%	32,470,285
May 12, 2026	12.67	12.88	12.58	12.70	12.70	0.55%	48,186,933
May 11, 2026	12.42	12.70	12.34	12.63	12.63	1.53%	51,190,321
May 8, 2026	12.46	12.60	12.42	12.44	12.44	-0.72%	28,414,782
May 7, 2026	12.62	12.63	12.42	12.53	12.53	-0.24%	31,458,790
May 6, 2026	12.48	12.65	12.43	12.56	12.56	1.13%	39,854,716
Apr 30, 2026	12.33	12.60	12.32	12.42	12.42	1.22%	37,892,537
Apr 29, 2026	12.15	12.28	12.15	12.27	12.27	0.66%	24,338,330
Apr 28, 2026	12.20	12.38	12.14	12.19	12.19	-0.25%	27,357,866
Apr 27, 2026	12.15	12.38	12.15	12.22	12.22	0.91%	23,348,680
Apr 24, 2026	12.20	12.29	12.08	12.11	12.11	-1.14%	20,644,778
Apr 23, 2026	12.42	12.47	12.20	12.25	12.25	-1.53%	28,636,346
Apr 22, 2026	12.30	12.54	12.24	12.44	12.44	0.65%	29,224,037
Apr 21, 2026	12.50	12.52	12.28	12.36	12.36	-1.36%	25,599,090
Apr 20, 2026	12.55	12.60	12.49	12.53	12.53	-0.16%	23,710,871
Apr 17, 2026	12.49	12.70	12.42	12.55	12.55	0.40%	37,196,470
Apr 16, 2026	12.52	12.63	12.48	12.50	12.50	0.08%	28,155,972
Apr 15, 2026	12.66	12.67	12.44	12.49	12.49	-0.79%	24,016,800
Apr 14, 2026	12.70	12.74	12.42	12.59	12.59	-0.24%	36,054,034
Apr 13, 2026	12.50	12.73	12.46	12.62	12.62	-1.41%	47,197,093
Apr 10, 2026	12.34	12.93	12.33	12.80	12.80	5.09%	84,936,110
Apr 9, 2026	12.36	12.36	12.17	12.18	12.18	-2.48%	22,843,900
Apr 8, 2026	12.35	12.56	12.29	12.49	12.49	3.14%	38,718,014
Apr 7, 2026	11.96	12.12	11.96	12.11	12.11	1.25%	13,762,680
Apr 3, 2026	12.16	12.24	11.96	11.96	11.96	-1.48%	17,663,810
Apr 2, 2026	12.30	12.33	12.08	12.14	12.14	-1.86%	18,477,860
Apr 1, 2026	12.36	12.40	12.25	12.37	12.37	1.31%	20,441,953
Mar 31, 2026	12.33	12.44	12.21	12.21	12.21	-0.89%	18,934,310