3988.HK - Bank of China Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20193.6803.6903.6303.6603.660195,095,191
Mar 21, 20193.6903.7003.6503.6603.660246,574,786
Mar 20, 20193.7003.7103.6803.6803.680164,082,198
Mar 19, 20193.7003.7303.6903.7203.720178,044,846
Mar 18, 20193.6903.7103.6703.7103.710196,408,273
Mar 15, 20193.6503.7003.6503.6803.680246,744,190
Mar 14, 20193.6603.6703.6303.6603.660160,117,221
Mar 13, 20193.6903.7003.6403.6603.660210,568,050
Mar 12, 20193.6503.7103.6503.7003.700280,255,211
Mar 11, 20193.6303.6503.6103.6403.640197,573,557
Mar 08, 20193.6603.6803.6003.6103.610633,067,293
Mar 07, 20193.7503.7503.7003.7103.710262,386,582
Mar 06, 20193.7203.7503.7103.7303.730316,735,753
Mar 05, 20193.7103.7303.6803.7303.730295,393,449
Mar 04, 20193.6703.7503.6703.7203.720471,193,997
Mar 01, 20193.6703.7003.6503.6703.670304,130,266
Feb 28, 20193.6703.7003.6303.6603.660407,215,565
Feb 27, 20193.7403.7603.6603.6603.660508,870,517
Feb 26, 20193.7603.7803.6903.7203.720576,292,348
Feb 25, 20193.6203.7503.6203.7403.740754,574,642
Feb 22, 20193.6003.6103.5703.6103.610298,464,550
Feb 21, 20193.6003.6203.5803.6003.600234,147,758
Feb 20, 20193.5903.6103.5803.6003.600233,280,141
Feb 19, 20193.5703.6003.5603.5703.570207,258,513
Feb 18, 20193.5703.5903.5603.5803.580177,046,687
Feb 15, 20193.6003.6003.5203.5203.520336,652,873
Feb 14, 20193.6003.6203.5903.6103.610199,405,374
Feb 13, 20193.6003.6203.5903.6103.610270,499,697
Feb 12, 20193.5803.6003.5703.5903.590194,477,882
Feb 11, 20193.5703.6003.5603.5903.590152,573,513
Feb 08, 20193.5803.6103.5503.5903.590258,703,971
Feb 04, 20193.6003.6203.5903.6103.610155,707,378
Feb 01, 20193.6503.6503.5903.6103.610352,670,226
Jan 31, 20193.6203.6803.6003.6203.620372,654,237
Jan 30, 20193.6003.6103.5603.6003.600246,749,087
Jan 29, 20193.6103.6103.5503.6003.600226,578,771
Jan 28, 20193.6003.6203.5803.6003.600293,351,978
Jan 25, 20193.5203.5903.5103.5903.590529,193,136
Jan 24, 20193.4903.5003.4703.5003.500160,229,927
Jan 23, 20193.4603.5003.4603.4803.480156,238,720
Jan 22, 20193.5203.5303.4603.4803.480260,334,532
Jan 21, 20193.4603.5203.4603.5103.510298,841,404
Jan 18, 20193.4703.4803.4503.4703.470228,277,811
Jan 17, 20193.4303.4603.4203.4503.450296,672,736
Jan 16, 20193.4303.4403.3903.4403.440285,432,596
Jan 15, 20193.4003.4503.3903.4303.430422,295,840
Jan 14, 20193.4103.4103.3603.3803.380279,391,823
Jan 11, 20193.4103.4303.3903.4203.420314,426,971
Jan 10, 20193.4003.4303.3803.4203.420258,666,449
Jan 09, 20193.4203.4503.4003.4203.420421,770,446
Jan 08, 20193.3703.3903.3503.3803.380214,300,659
Jan 07, 20193.3903.4203.3603.3803.380203,886,068
Jan 04, 20193.3003.3803.3003.3703.370279,999,561
Jan 03, 20193.3103.3403.3003.3303.330176,881,167
Jan 02, 20193.3803.3903.3003.3203.320201,718,634
Dec 31, 20183.3703.3803.3503.3803.380134,772,267
Dec 28, 20183.3603.3603.3203.3403.340170,609,663
Dec 27, 20183.3803.3803.3303.3303.330199,085,769
Dec 24, 20183.2903.3803.2803.3303.330321,548,129
Dec 21, 20183.3103.3203.2803.3203.320292,446,591
Dec 20, 20183.2803.3203.2703.3103.310302,737,952
Dec 19, 20183.3003.3303.2903.3103.310184,010,987
Dec 18, 20183.3003.3403.2803.2903.290218,079,021
Dec 17, 20183.3303.3403.3103.3203.320160,201,991
Dec 14, 20183.3303.3303.3003.3103.310186,624,634
Dec 13, 20183.3403.3603.3203.3503.350297,211,626
Dec 12, 20183.3103.3203.2903.3103.310228,642,514
Dec 11, 20183.2603.2903.2603.2703.270186,310,016
Dec 10, 20183.2803.3003.2603.2703.270291,344,216
Dec 07, 20183.3703.3803.3103.3103.310573,690,289
Dec 06, 20183.4103.4103.3503.3703.370289,183,387
Dec 05, 20183.4303.4603.4203.4403.440175,105,924
Dec 04, 20183.4803.5003.4503.4903.490342,281,769
Dec 03, 20183.4803.5103.4803.5003.500407,893,275
Nov 30, 20183.4403.4603.4203.4203.420468,876,379
Nov 29, 20183.4803.5003.4203.4303.430220,853,636
Nov 28, 20183.4203.4603.4203.4603.460214,060,135
Nov 27, 20183.4403.4403.4003.4303.430230,880,346
Nov 26, 20183.3803.4303.3703.4203.420234,568,439
Nov 23, 20183.3603.3803.3503.3703.370127,496,429
Nov 22, 20183.3903.3903.3503.3803.380116,413,589
Nov 21, 20183.3203.3803.3203.3803.380182,490,613
Nov 20, 20183.3503.3703.3403.3603.360156,855,973
Nov 19, 20183.3603.4003.3603.3903.390187,983,899
Nov 16, 20183.3503.3803.3303.3703.370258,333,729
Nov 15, 20183.3403.3703.3103.3603.360235,347,034
Nov 14, 20183.3403.3503.3103.3303.330214,633,997
Nov 13, 20183.3003.3403.2803.3403.340319,395,171
Nov 12, 20183.3403.3803.3303.3403.340216,356,340
Nov 09, 20183.4103.4203.3103.3503.350370,074,494
Nov 08, 20183.4503.4603.4303.4403.440308,261,314
Nov 07, 20183.4203.4603.3903.4303.430221,521,462
Nov 06, 20183.4103.4203.3803.4203.420259,112,462
Nov 05, 20183.4103.4403.3803.4103.410257,358,916
Nov 02, 20183.4103.4803.4103.4603.460475,529,621
Nov 01, 20183.3603.3803.3403.3703.370281,115,874
Oct 31, 20183.3203.3503.3103.3403.340239,423,074
Oct 30, 20183.2703.3503.2403.3003.300372,317,706
Oct 29, 20183.2803.2903.2503.2703.270348,004,378
Oct 26, 20183.2503.2803.2303.2603.260195,858,287
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...