HKSE - Delayed Quote HKD

Agricultural Bank of China Limited (1288.HK)

3.510 -0.040 (-1.13%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 3.550 3.580 3.500 3.510 3.510 112,081,825
Apr 25, 2024 3.540 3.590 3.530 3.550 3.550 94,614,310
Apr 24, 2024 3.500 3.550 3.490 3.540 3.540 115,234,301
Apr 23, 2024 3.490 3.520 3.480 3.500 3.500 120,428,648
Apr 22, 2024 3.490 3.520 3.470 3.490 3.490 117,787,238
Apr 19, 2024 3.410 3.490 3.410 3.480 3.480 177,779,910
Apr 18, 2024 3.390 3.480 3.380 3.430 3.430 132,217,093
Apr 17, 2024 3.330 3.400 3.310 3.390 3.390 92,634,574
Apr 16, 2024 3.330 3.380 3.310 3.330 3.330 114,381,252
Apr 15, 2024 3.300 3.400 3.300 3.360 3.360 136,703,633
Apr 12, 2024 3.390 3.400 3.320 3.330 3.330 116,152,800
Apr 11, 2024 3.390 3.410 3.370 3.390 3.390 93,850,111
Apr 10, 2024 3.400 3.430 3.380 3.410 3.410 79,388,602
Apr 9, 2024 3.420 3.430 3.380 3.380 3.380 70,526,440
Apr 8, 2024 3.360 3.440 3.360 3.400 3.400 125,526,545
Apr 5, 2024 3.360 3.410 3.310 3.380 3.380 83,975,356
Apr 3, 2024 3.370 3.380 3.350 3.370 3.370 77,206,953
Apr 2, 2024 3.340 3.420 3.330 3.370 3.370 160,151,232
Mar 28, 2024 3.310 3.330 3.230 3.300 3.300 144,685,448
Mar 27, 2024 3.280 3.350 3.260 3.310 3.310 141,876,121
Mar 26, 2024 3.280 3.330 3.270 3.310 3.310 92,312,438
Mar 25, 2024 3.280 3.320 3.250 3.260 3.260 84,355,348
Mar 22, 2024 3.300 3.330 3.250 3.300 3.300 131,873,865
Mar 21, 2024 3.240 3.330 3.240 3.310 3.310 128,108,844
Mar 20, 2024 3.230 3.260 3.210 3.220 3.220 58,668,904
Mar 19, 2024 3.210 3.240 3.180 3.200 3.200 59,899,365
Mar 18, 2024 3.220 3.280 3.210 3.230 3.230 102,339,717
Mar 15, 2024 3.220 3.250 3.200 3.220 3.220 163,468,623
Mar 14, 2024 3.250 3.280 3.220 3.240 3.240 112,704,488
Mar 13, 2024 3.270 3.300 3.250 3.250 3.250 144,400,608
Mar 12, 2024 3.270 3.300 3.250 3.290 3.290 107,366,582
Mar 11, 2024 3.280 3.310 3.260 3.280 3.280 69,394,732
Mar 8, 2024 3.260 3.300 3.250 3.280 3.280 99,894,237
Mar 7, 2024 3.250 3.290 3.230 3.260 3.260 86,647,914
Mar 6, 2024 3.250 3.280 3.230 3.240 3.240 89,422,960
Mar 5, 2024 3.190 3.290 3.180 3.250 3.250 147,185,849
Mar 4, 2024 3.250 3.250 3.190 3.230 3.230 123,233,903
Mar 1, 2024 3.210 3.280 3.190 3.230 3.230 127,258,545
Feb 29, 2024 3.190 3.240 3.180 3.220 3.220 162,363,233
Feb 28, 2024 3.230 3.240 3.180 3.200 3.200 90,918,422
Feb 27, 2024 3.230 3.250 3.190 3.240 3.240 140,816,782
Feb 26, 2024 3.300 3.320 3.200 3.230 3.230 157,919,042
Feb 23, 2024 3.290 3.360 3.290 3.310 3.310 139,315,856
Feb 22, 2024 3.240 3.300 3.240 3.300 3.300 136,809,114
Feb 21, 2024 3.200 3.300 3.190 3.260 3.260 179,123,717
Feb 20, 2024 3.160 3.220 3.160 3.210 3.210 168,393,546
Feb 19, 2024 3.120 3.180 3.100 3.160 3.160 127,879,637
Feb 16, 2024 3.120 3.150 3.100 3.130 3.130 81,030,902
Feb 15, 2024 3.080 3.120 3.060 3.110 3.110 46,763,591
Feb 14, 2024 3.040 3.120 3.000 3.100 3.100 47,958,062
Feb 9, 2024 3.060 3.060 3.060 3.060 3.060 -
Feb 8, 2024 3.120 3.130 3.070 3.080 3.080 70,022,619
Feb 7, 2024 3.130 3.170 3.100 3.130 3.130 176,765,555
Feb 6, 2024 3.040 3.140 3.020 3.130 3.130 213,617,797
Feb 5, 2024 3.040 3.050 3.000 3.030 3.030 114,166,256
Feb 2, 2024 3.010 3.050 3.000 3.050 3.050 141,080,301
Feb 1, 2024 3.010 3.050 2.980 3.010 3.010 146,956,741
Jan 31, 2024 3.030 3.050 2.980 3.020 3.020 154,180,780
Jan 30, 2024 3.040 3.050 3.010 3.030 3.030 92,084,768
Jan 29, 2024 3.020 3.080 3.020 3.070 3.070 131,770,384
Jan 26, 2024 3.040 3.070 3.000 3.020 3.020 121,505,300
Jan 25, 2024 2.980 3.060 2.970 3.040 3.040 151,422,546
Jan 24, 2024 2.870 3.000 2.870 2.980 2.980 136,912,118
Jan 23, 2024 2.820 2.900 2.790 2.860 2.860 139,215,688
Jan 22, 2024 2.870 2.880 2.790 2.820 2.820 111,103,077
Jan 19, 2024 2.860 2.910 2.850 2.870 2.870 97,851,881
Jan 18, 2024 2.870 2.890 2.850 2.860 2.860 110,118,912
Jan 17, 2024 2.910 2.920 2.840 2.870 2.870 139,168,633
Jan 16, 2024 2.960 2.970 2.920 2.930 2.930 68,403,150
Jan 15, 2024 2.940 2.940 2.940 2.940 2.940 -
Jan 12, 2024 2.960 2.970 2.940 2.950 2.950 77,460,930
Jan 11, 2024 2.950 2.990 2.930 2.970 2.970 74,977,638
Jan 10, 2024 3.000 3.020 2.920 2.960 2.960 133,158,611
Jan 9, 2024 3.000 3.030 2.960 3.020 3.020 100,150,110
Jan 8, 2024 3.020 3.050 2.980 3.000 3.000 99,951,706
Jan 5, 2024 3.040 3.080 3.000 3.020 3.020 168,696,271
Jan 4, 2024 3.030 3.050 3.010 3.040 3.040 67,653,120
Jan 3, 2024 2.990 3.020 2.980 3.020 3.020 69,293,179
Jan 2, 2024 3.020 3.020 2.980 3.000 3.000 62,364,166
Dec 29, 2023 3.000 3.010 2.980 3.010 3.010 49,861,153
Dec 28, 2023 2.960 3.000 2.950 3.000 3.000 48,143,827
Dec 27, 2023 2.930 2.990 2.910 2.960 2.960 106,239,931
Dec 22, 2023 2.920 2.950 2.900 2.930 2.930 73,348,840
Dec 21, 2023 2.860 2.920 2.860 2.920 2.920 50,211,146
Dec 20, 2023 2.920 2.930 2.860 2.870 2.870 76,946,922
Dec 19, 2023 2.900 2.930 2.880 2.910 2.910 36,911,092
Dec 18, 2023 2.900 2.920 2.880 2.900 2.900 59,463,189
Dec 15, 2023 2.890 2.950 2.880 2.920 2.920 197,784,873
Dec 14, 2023 2.880 2.910 2.850 2.870 2.870 58,662,059
Dec 13, 2023 2.870 2.880 2.850 2.870 2.870 59,083,062
Dec 12, 2023 2.800 2.870 2.770 2.870 2.870 78,289,790
Dec 11, 2023 2.820 2.820 2.730 2.790 2.790 98,820,046
Dec 8, 2023 2.820 2.830 2.800 2.830 2.830 55,053,636
Dec 7, 2023 2.800 2.820 2.770 2.800 2.800 73,733,991
Dec 6, 2023 2.810 2.840 2.780 2.820 2.820 77,021,346
Dec 5, 2023 2.820 2.850 2.780 2.810 2.810 80,797,039
Dec 4, 2023 2.860 2.870 2.830 2.830 2.830 73,674,428
Dec 1, 2023 2.870 2.910 2.840 2.840 2.840 84,596,787
Nov 30, 2023 2.860 2.890 2.840 2.890 2.890 245,178,716
Nov 29, 2023 2.900 2.900 2.840 2.860 2.860 70,279,497
Nov 28, 2023 2.910 2.910 2.860 2.880 2.880 48,625,805
Nov 27, 2023 2.910 2.910 2.860 2.900 2.900 54,507,499
Nov 24, 2023 2.930 2.930 2.880 2.890 2.890 53,623,788
Nov 23, 2023 2.890 2.940 2.870 2.940 2.940 59,512,733
Nov 22, 2023 2.900 2.930 2.880 2.910 2.910 42,898,922
Nov 21, 2023 2.910 2.930 2.880 2.900 2.900 56,337,121
Nov 20, 2023 2.860 2.910 2.850 2.890 2.890 53,723,588
Nov 17, 2023 2.870 2.880 2.840 2.840 2.840 63,650,600
Nov 16, 2023 2.920 2.920 2.860 2.900 2.900 50,479,846
Nov 15, 2023 2.900 2.940 2.870 2.930 2.930 85,874,030
Nov 14, 2023 2.850 2.870 2.830 2.850 2.850 44,598,944
Nov 13, 2023 2.810 2.840 2.780 2.830 2.830 42,085,693
Nov 10, 2023 2.820 2.820 2.790 2.790 2.790 52,179,386
Nov 9, 2023 2.830 2.850 2.800 2.820 2.820 52,438,008
Nov 8, 2023 2.850 2.870 2.800 2.830 2.830 100,360,674
Nov 7, 2023 2.890 2.900 2.850 2.860 2.860 88,519,991
Nov 6, 2023 2.960 2.960 2.890 2.900 2.900 132,064,224
Nov 3, 2023 2.930 2.960 2.900 2.950 2.950 74,973,598
Nov 2, 2023 2.930 2.950 2.910 2.930 2.930 39,733,307
Nov 1, 2023 2.900 2.930 2.880 2.910 2.910 56,770,350
Oct 31, 2023 2.850 2.900 2.820 2.890 2.890 103,902,673
Oct 30, 2023 2.890 2.920 2.840 2.870 2.870 94,592,548
Oct 27, 2023 2.910 2.950 2.880 2.920 2.920 128,597,212
Oct 26, 2023 2.820 2.880 2.820 2.860 2.860 67,287,241
Oct 25, 2023 2.880 2.910 2.800 2.820 2.820 105,144,573
Oct 24, 2023 2.850 2.860 2.810 2.830 2.830 91,517,160
Oct 20, 2023 2.850 2.900 2.830 2.870 2.870 78,795,681
Oct 19, 2023 2.930 2.940 2.870 2.890 2.890 87,547,298
Oct 18, 2023 2.990 3.000 2.950 2.960 2.960 63,434,514
Oct 17, 2023 2.970 3.000 2.950 2.990 2.990 76,971,207
Oct 16, 2023 2.970 2.980 2.940 2.950 2.950 64,466,907
Oct 13, 2023 2.990 3.010 2.960 2.970 2.970 79,722,962
Oct 12, 2023 2.950 3.030 2.930 3.010 3.010 251,803,463
Oct 11, 2023 2.920 2.930 2.870 2.880 2.880 130,375,486
Oct 10, 2023 2.920 2.940 2.890 2.910 2.910 73,910,687
Oct 9, 2023 2.890 2.910 2.880 2.910 2.910 64,002,397
Oct 6, 2023 2.830 2.910 2.830 2.880 2.880 70,955,150
Oct 5, 2023 2.820 2.830 2.790 2.810 2.810 39,836,531
Oct 4, 2023 2.740 2.800 2.730 2.800 2.800 57,076,401
Oct 3, 2023 2.920 2.920 2.760 2.770 2.770 128,756,802
Sep 29, 2023 2.860 2.920 2.860 2.920 2.920 70,861,150
Sep 28, 2023 2.890 2.890 2.850 2.860 2.860 67,819,988
Sep 27, 2023 2.840 2.890 2.840 2.880 2.880 79,660,065
Sep 26, 2023 2.880 2.900 2.840 2.850 2.850 105,954,265
Sep 25, 2023 2.910 2.920 2.900 2.900 2.900 124,463,787
Sep 22, 2023 2.830 2.920 2.830 2.920 2.920 172,088,331
Sep 21, 2023 2.850 2.890 2.840 2.850 2.850 102,098,417
Sep 20, 2023 2.850 2.880 2.840 2.850 2.850 152,401,981
Sep 19, 2023 2.750 2.860 2.740 2.860 2.860 174,943,954
Sep 18, 2023 2.760 2.770 2.720 2.770 2.770 68,054,674
Sep 15, 2023 2.760 2.800 2.750 2.780 2.780 126,068,338
Sep 14, 2023 2.750 2.780 2.710 2.740 2.740 116,956,710
Sep 13, 2023 2.750 2.780 2.710 2.730 2.730 108,136,815
Sep 12, 2023 2.780 2.790 2.750 2.750 2.750 83,412,886
Sep 11, 2023 2.730 2.800 2.720 2.780 2.780 146,178,415
Sep 7, 2023 2.750 2.770 2.720 2.760 2.760 69,924,386
Sep 6, 2023 2.740 2.770 2.710 2.760 2.760 143,159,107
Sep 5, 2023 2.760 2.790 2.720 2.750 2.750 130,017,881
Sep 4, 2023 2.700 2.820 2.700 2.780 2.780 221,844,885
Aug 31, 2023 2.680 2.700 2.660 2.690 2.690 169,117,838
Aug 30, 2023 2.680 2.690 2.650 2.660 2.660 133,048,675
Aug 29, 2023 2.620 2.670 2.580 2.670 2.670 88,100,953
Aug 28, 2023 2.600 2.640 2.590 2.600 2.600 92,418,908
Aug 25, 2023 2.550 2.600 2.540 2.570 2.570 77,190,000
Aug 24, 2023 2.550 2.570 2.530 2.550 2.550 59,862,634
Aug 23, 2023 2.550 2.560 2.530 2.540 2.540 59,508,931
Aug 22, 2023 2.510 2.560 2.510 2.530 2.530 95,473,631
Aug 21, 2023 2.520 2.540 2.500 2.510 2.510 112,221,561
Aug 18, 2023 2.560 2.610 2.530 2.550 2.550 84,295,778
Aug 17, 2023 2.560 2.580 2.520 2.560 2.560 98,209,749
Aug 16, 2023 2.600 2.610 2.560 2.580 2.580 114,794,418
Aug 15, 2023 2.600 2.630 2.600 2.600 2.600 51,249,278
Aug 14, 2023 2.640 2.650 2.600 2.630 2.630 95,491,161
Aug 11, 2023 2.700 2.700 2.650 2.670 2.670 59,611,343
Aug 10, 2023 2.690 2.730 2.680 2.700 2.700 63,133,189
Aug 9, 2023 2.680 2.710 2.660 2.710 2.710 71,609,231
Aug 8, 2023 2.700 2.720 2.680 2.700 2.700 73,215,045
Aug 7, 2023 2.710 2.740 2.700 2.720 2.720 31,256,864
Aug 4, 2023 2.730 2.770 2.710 2.720 2.720 58,373,763
Aug 3, 2023 2.720 2.760 2.710 2.720 2.720 104,304,383
Aug 2, 2023 2.760 2.780 2.710 2.710 2.710 111,237,343
Aug 1, 2023 2.830 2.870 2.760 2.770 2.770 108,320,485
Jul 31, 2023 2.760 2.850 2.760 2.830 2.830 183,830,446
Jul 28, 2023 2.700 2.780 2.680 2.750 2.750 90,967,983
Jul 27, 2023 2.700 2.750 2.690 2.710 2.710 107,524,421
Jul 26, 2023 2.730 2.740 2.690 2.700 2.700 68,841,933
Jul 25, 2023 2.650 2.730 2.630 2.720 2.720 114,999,974
Jul 24, 2023 2.670 2.680 2.620 2.630 2.630 74,825,668
Jul 21, 2023 2.660 2.680 2.640 2.670 2.670 75,120,918
Jul 20, 2023 2.610 2.680 2.610 2.660 2.660 108,504,743
Jul 19, 2023 2.620 2.630 2.600 2.610 2.610 121,248,469
Jul 18, 2023 2.660 2.660 2.610 2.630 2.630 160,819,930
Jul 14, 2023 2.630 2.660 2.620 2.660 2.660 141,245,405
Jul 13, 2023 2.610 2.640 2.600 2.620 2.620 134,027,138
Jul 12, 2023 2.620 2.620 2.590 2.600 2.600 164,559,858
Jul 11, 2023 2.630 2.640 2.580 2.600 2.600 133,761,170
Jul 10, 2023 0.241 Dividend
Jul 10, 2023 2.650 2.670 2.590 2.610 2.610 186,029,213
Jul 7, 2023 2.870 2.880 2.840 2.850 2.609 272,711,377
Jul 6, 2023 3.000 3.030 2.910 2.920 2.673 273,232,004
Jul 5, 2023 3.100 3.110 3.010 3.010 2.755 170,381,706
Jul 4, 2023 3.120 3.160 3.100 3.100 2.838 175,551,888
Jul 3, 2023 3.080 3.160 3.070 3.120 2.856 244,594,618
Jun 30, 2023 3.020 3.090 3.020 3.080 2.820 126,273,892
Jun 29, 2023 3.050 3.070 3.000 3.020 2.765 120,496,005
Jun 28, 2023 3.070 3.100 3.040 3.050 2.792 102,350,442
Jun 27, 2023 3.030 3.100 3.010 3.070 2.810 134,197,396
Jun 26, 2023 3.030 3.040 3.000 3.020 2.765 127,659,770
Jun 23, 2023 3.040 3.040 3.000 3.010 2.755 77,272,597
Jun 21, 2023 3.040 3.080 3.040 3.050 2.792 110,830,592
Jun 20, 2023 3.050 3.060 3.030 3.060 2.801 61,773,658
Jun 19, 2023 3.040 3.070 3.030 3.050 2.792 69,746,083
Jun 16, 2023 3.020 3.070 3.020 3.050 2.792 116,283,854
Jun 15, 2023 3.020 3.050 3.000 3.030 2.774 105,188,994
Jun 14, 2023 3.060 3.070 3.000 3.030 2.774 116,224,995
Jun 13, 2023 3.080 3.090 3.060 3.070 2.810 77,084,778
Jun 12, 2023 3.100 3.120 3.070 3.090 2.829 42,707,104
Jun 9, 2023 3.120 3.130 3.100 3.100 2.838 65,776,045
Jun 8, 2023 3.080 3.140 3.050 3.120 2.856 150,039,778
Jun 7, 2023 3.020 3.080 3.010 3.050 2.792 107,127,372
Jun 6, 2023 2.990 3.050 2.990 3.000 2.746 83,011,611
Jun 5, 2023 2.970 3.020 2.940 3.010 2.755 60,205,591
Jun 2, 2023 2.940 2.990 2.940 2.960 2.710 116,317,734
Jun 1, 2023 2.930 2.960 2.900 2.930 2.682 123,133,207
May 31, 2023 2.980 2.990 2.920 2.950 2.701 293,175,730
May 30, 2023 3.020 3.040 2.970 3.000 2.746 161,874,870
May 29, 2023 3.010 3.060 3.010 3.040 2.783 141,889,612
May 25, 2023 3.010 3.040 3.000 3.010 2.755 149,264,380
May 24, 2023 3.080 3.080 3.020 3.050 2.792 157,938,493
May 23, 2023 3.120 3.150 3.060 3.070 2.810 137,975,862
May 22, 2023 3.130 3.140 3.100 3.130 2.865 113,983,776
May 19, 2023 3.150 3.170 3.110 3.140 2.874 152,762,382
May 18, 2023 3.090 3.160 3.090 3.150 2.884 125,753,817
May 17, 2023 3.100 3.160 3.070 3.080 2.820 133,972,697
May 16, 2023 3.140 3.180 3.100 3.130 2.865 135,023,649
May 15, 2023 3.060 3.140 3.030 3.130 2.865 153,021,130
May 12, 2023 3.130 3.130 3.060 3.070 2.810 190,522,566
May 11, 2023 3.130 3.150 3.080 3.130 2.865 147,863,559
May 10, 2023 3.220 3.220 3.100 3.110 2.847 158,044,952
May 9, 2023 3.270 3.280 3.180 3.210 2.939 325,492,383
May 8, 2023 3.180 3.280 3.170 3.270 2.993 285,692,055
May 5, 2023 3.140 3.210 3.130 3.180 2.911 260,485,087
May 4, 2023 3.000 3.150 3.000 3.150 2.884 305,071,762
May 3, 2023 3.010 3.030 2.980 3.000 2.746 35,702,867
May 2, 2023 3.040 3.070 3.000 3.030 2.774 78,263,299
Apr 28, 2023 3.050 3.070 3.020 3.030 2.774 133,440,271
Apr 27, 2023 3.010 3.050 2.990 3.030 2.774 114,031,962
Apr 26, 2023 3.020 3.020 2.970 3.000 2.746 82,984,410

Related Tickers

1398.HK Industrial and Commercial Bank of China Limited
4.150
-0.48%
 
0939.HK China Construction Bank Corporation
4.970
-0.40%
 
3988.HK Bank of China Limited
3.460
-0.86%
 
3328.HK Bank of Communications Co., Ltd.
5.390
-0.92%
 
0005.HK HSBC Holdings plc
64.950
+0.31%
 
2888.HK Standard Chartered PLC
67.500
+1.05%
 
601398.SS Industrial and Commercial Bank of China Limited
5.40
-1.64%
 
601939.SS China Construction Bank Corporation
7.12
-1.66%
 
601988.SS Bank of China Limited
4.5600
-1.94%
 
8306.T Mitsubishi UFJ Financial Group, Inc.
1,552.50
+0.06%