BOC International (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.67	11.79	11.67	11.79	-	1.03%	6,040,700
Jul 30, 2026	11.57	11.88	11.54	11.67	11.67	-0.26%	40,876,038
Jul 29, 2026	11.22	11.99	11.20	11.70	11.70	4.74%	66,028,992
Jul 28, 2026	11.39	11.40	11.13	11.17	11.17	-2.79%	33,352,206
Jul 27, 2026	11.30	11.50	11.14	11.49	11.49	1.59%	26,049,020
Jul 24, 2026	11.79	11.83	11.31	11.31	11.31	-4.31%	40,180,501
Jul 23, 2026	11.67	11.89	11.61	11.82	11.82	1.03%	38,287,160
Jul 22, 2026	11.51	11.84	11.41	11.70	11.70	0.34%	47,904,072
Jul 21, 2026	11.65	11.82	11.45	11.66	11.66	0.69%	57,943,550
Jul 20, 2026	11.42	11.63	11.27	11.58	11.58	1.76%	43,573,520
Jul 17, 2026	11.57	11.94	11.38	11.38	11.38	-1.64%	55,243,915
Jul 16, 2026	11.78	11.89	11.56	11.57	11.57	-2.61%	37,958,110
Jul 15, 2026	11.62	12.02	11.53	11.88	11.88	2.24%	53,482,249
Jul 14, 2026	11.43	11.63	11.34	11.62	11.62	1.66%	39,942,743
Jul 13, 2026	11.76	11.79	11.42	11.43	11.43	-3.14%	42,065,237
Jul 10, 2026	11.88	12.14	11.69	11.80	11.80	-1.34%	47,901,903
Jul 9, 2026	11.63	12.03	11.47	11.96	11.96	3.10%	55,371,085
Jul 8, 2026	11.82	12.02	11.58	11.60	11.60	-1.78%	50,275,102
Jul 7, 2026	12.42	12.46	11.80	11.81	11.81	-4.99%	58,420,680
Jul 6, 2026	12.80	12.90	12.36	12.43	12.43	-1.74%	61,300,096
Jul 3, 2026	12.76	12.92	12.49	12.65	12.65	0.32%	59,050,875
Jul 2, 2026	13.03	13.17	12.57	12.61	12.61	-4.18%	82,594,457
Jul 1, 2026	12.70	13.34	12.50	13.16	13.16	4.03%	119,167,182
Jun 30, 2026	12.33	13.11	12.30	12.65	12.65	1.77%	75,164,114
Jun 29, 2026	12.50	12.74	12.23	12.43	12.43	0.40%	69,852,751
Jun 26, 2026	12.96	13.40	12.36	12.38	12.38	-6.07%	105,659,357
Jun 25, 2026	12.75	13.39	12.69	13.18	13.18	2.17%	133,154,462
Jun 24, 2026	12.95	13.33	12.77	12.90	12.90	-1.83%	89,362,592
Jun 23, 2026	13.14	13.47	13.02	13.14	13.14	-2.52%	132,351,582
Jun 22, 2026	12.70	13.50	12.60	13.48	13.48	5.73%	188,172,399
Jun 18, 2026	13.05	13.10	12.69	12.75	12.75	-3.04%	101,208,436
Jun 17, 2026	13.35	13.44	13.00	13.15	13.15	-1.13%	131,966,646
Jun 16, 2026	12.58	13.57	12.56	13.30	13.30	4.81%	251,625,307
Jun 15, 2026	11.90	12.69	11.89	12.69	12.69	9.97%	132,487,357
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