BOC International (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.97	11.03	10.93	10.96	10.96	-	15,140,888
Sep 29, 2026	10.92	11.02	10.91	10.96	10.96	0.27%	12,756,560
Sep 28, 2026	11.10	11.16	10.90	10.93	10.93	-2.24%	25,212,830
Sep 24, 2026	11.23	11.56	11.17	11.18	11.18	-0.89%	24,990,446
Sep 23, 2026	11.40	11.45	11.27	11.28	11.28	-0.97%	18,949,413
Sep 22, 2026	11.42	11.54	11.37	11.39	11.39	0.09%	27,006,070
Sep 21, 2026	11.30	11.39	11.27	11.38	11.38	0.71%	25,586,141
Sep 18, 2026	11.22	11.36	11.22	11.30	11.30	1.16%	26,563,823
Sep 17, 2026	11.21	11.29	11.16	11.17	11.17	-0.89%	16,858,000
Sep 16, 2026	11.14	11.34	11.04	11.27	11.27	1.17%	22,364,731
Sep 15, 2026	11.23	11.28	11.14	11.14	11.14	-0.89%	15,923,160
Sep 14, 2026	11.20	11.29	11.17	11.24	11.24	-0.53%	18,800,630
Sep 11, 2026	11.60	11.62	11.19	11.30	11.30	-3.75%	47,170,470
Sep 10, 2026	11.65	11.83	11.63	11.74	11.74	0.26%	27,764,749
Sep 9, 2026	11.75	11.79	11.64	11.71	11.71	-0.68%	24,432,671
Sep 8, 2026	11.93	12.01	11.73	11.79	11.79	-1.17%	36,911,600
Sep 7, 2026	12.15	12.23	11.91	11.93	11.93	-1.57%	45,834,663
Sep 4, 2026	12.04	12.38	12.04	12.12	12.12	1.17%	67,134,278
Sep 3, 2026	11.86	12.25	11.82	11.98	11.98	1.44%	51,901,110
Sep 2, 2026	12.05	12.07	11.80	11.81	11.81	-2.80%	35,200,450
Sep 1, 2026	11.95	12.23	11.91	12.15	12.15	1.17%	43,497,999
Aug 31, 2026	12.00	12.12	11.78	12.01	12.01	-0.58%	37,627,046
Aug 28, 2026	12.17	12.20	12.02	12.08	12.08	-0.90%	35,349,696
Aug 27, 2026	11.76	12.36	11.74	12.19	12.19	3.13%	64,126,039
Aug 26, 2026	11.61	12.04	11.57	11.82	11.82	1.81%	48,492,381
Aug 25, 2026	11.58	11.65	11.45	11.61	11.61	-	20,269,819
Aug 24, 2026	11.65	11.75	11.50	11.61	11.61	-0.09%	20,788,417
Aug 21, 2026	11.58	11.72	11.42	11.62	11.62	-0.17%	20,098,009
Aug 20, 2026	11.50	11.73	11.42	11.64	11.64	2.02%	29,841,143
Aug 19, 2026	11.79	11.85	11.38	11.41	11.41	-3.65%	31,075,206
Aug 18, 2026	12.01	12.04	11.73	11.86	11.84	-1.74%	30,722,578
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