3988.HK - Bank of China Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20183.5803.6103.5503.5803.580334,592,695
Jul 17, 20183.6203.6203.5603.5803.580310,294,921
Jul 16, 20183.6103.6303.5703.6203.620306,970,074
Jul 13, 20183.6903.6903.6203.6303.630261,928,758
Jul 12, 20183.6603.6903.6303.6603.660309,888,328
Jul 11, 20183.6303.6503.6103.6403.640371,355,401
Jul 10, 20183.7103.7403.7003.7103.710327,048,051
Jul 09, 20183.7003.7503.6803.6903.690424,596,186
Jul 06, 20183.6903.7203.6103.6703.670343,653,088
Jul 05, 20183.6803.7003.6203.6803.680292,810,499
Jul 05, 20180.211558 Dividend
Jul 04, 20183.8603.9103.8403.8603.648460,325,574
Jul 03, 20183.8303.8703.7603.8403.630684,899,302
Jun 29, 20183.8303.9003.8203.8903.677359,222,876
Jun 28, 20183.7703.8403.7603.8303.620405,607,063
Jun 27, 20183.8603.8803.7903.7903.582506,495,266
Jun 26, 20183.8703.9003.8103.8603.648479,895,121
Jun 25, 20183.8603.9103.8503.8703.658437,951,005
Jun 22, 20183.8803.9103.8603.9003.686526,470,149
Jun 21, 20183.9904.0103.9103.9203.705384,304,143
Jun 20, 20183.9604.0303.9503.9703.752429,033,599
Jun 19, 20184.0504.0603.9503.9603.743787,228,906
Jun 15, 20184.1204.1304.0904.1003.875346,623,419
Jun 14, 20184.1304.1504.1004.1103.885347,162,990
Jun 13, 20184.1704.1804.1204.1303.904287,207,567
Jun 12, 20184.1804.2204.1704.1903.960163,806,397
Jun 11, 20184.2104.2204.1604.2003.970214,204,246
Jun 08, 20184.2504.2504.1804.1803.951216,022,782
Jun 07, 20184.2104.2604.2004.2504.017311,307,942
Jun 06, 20184.2204.2204.1904.1903.960166,766,370
Jun 05, 20184.1904.2104.1704.2003.970237,365,545
Jun 04, 20184.1704.2004.1504.1903.960279,123,575
Jun 01, 20184.1304.1504.1004.1303.904540,414,734
May 31, 20184.1104.1304.0704.1003.875484,892,097
May 30, 20184.0704.1104.0504.0603.837474,631,882
May 29, 20184.1404.1604.1204.1303.904290,472,233
May 28, 20184.1604.1904.1404.1703.941228,460,920
May 25, 20184.1504.1804.1404.1403.913275,171,295
May 24, 20184.1504.1604.1304.1603.932283,822,678
May 23, 20184.2204.2304.1304.1403.913565,238,424
May 21, 20184.2304.2704.2304.2303.998245,230,734
May 18, 20184.2004.2404.1804.2103.979158,264,544
May 17, 20184.2804.2804.2004.2003.970218,254,737
May 16, 20184.2304.2604.1904.2504.017188,781,768
May 15, 20184.3004.3004.2404.2504.017183,044,159
May 14, 20184.2804.3004.2504.2904.055274,160,447
May 11, 20184.2104.2404.1904.2303.998273,383,882
May 10, 20184.1804.2004.1504.1703.941172,237,685
May 09, 20184.1404.1704.1304.1603.932139,150,930
May 08, 20184.1504.2004.1404.1503.923240,745,384
May 07, 20184.1304.1604.1104.1403.913218,134,358
May 04, 20184.1504.1804.1204.1303.904354,818,853
May 03, 20184.1904.2104.1504.1703.941312,136,670
May 02, 20184.2804.2904.2204.2404.008250,697,894
Apr 30, 20184.2504.3104.2204.3004.064363,820,731
Apr 27, 20184.2004.2004.1604.2003.970158,393,369
Apr 26, 20184.1704.2004.1404.1703.941279,734,705
Apr 25, 20184.1804.1904.1404.1703.941182,455,382
Apr 24, 20184.1304.2104.1304.2003.970297,102,592
Apr 23, 20184.1504.1904.1204.1303.904249,690,728
Apr 20, 20184.2204.2604.1504.1703.941273,429,020
Apr 19, 20184.1704.2404.1504.2203.989303,380,816
Apr 18, 20184.1904.2104.1304.1503.923395,707,621
Apr 17, 20184.1404.1804.1004.1203.894315,814,469
Apr 16, 20184.2404.2404.1204.1503.923335,472,028
Apr 13, 20184.2604.2704.2004.2103.979255,449,965
Apr 12, 20184.2504.2704.1904.2203.989257,010,623
Apr 11, 20184.2304.3004.2104.2404.008406,500,674
Apr 10, 20184.1704.2904.1504.2504.017349,922,272
Apr 09, 20184.1804.2504.1304.1903.960270,005,075
Apr 06, 20184.1404.1904.1204.1503.923352,004,629
Apr 04, 20184.2404.2704.1404.1403.913332,951,844
Apr 03, 20184.2804.2804.1804.2604.027283,030,197
Mar 29, 20184.2604.2704.2004.2203.989285,918,877
Mar 28, 20184.2404.3004.2104.2203.989305,632,426
Mar 27, 20184.2804.3504.2804.3004.064325,906,751
Mar 26, 20184.1804.2304.1504.2303.998356,325,244
Mar 23, 20184.1504.2404.1504.2203.989653,864,902
Mar 22, 20184.3504.3804.2604.2904.055427,065,785
Mar 21, 20184.3404.3904.2904.3104.074288,723,939
Mar 20, 20184.3504.3604.2904.3104.074338,998,871
Mar 19, 20184.3604.4004.3304.3704.130287,498,693
Mar 16, 20184.4104.4204.3504.4004.159440,935,882
Mar 15, 20184.4004.4304.3604.4104.168275,810,447
Mar 14, 20184.3604.4504.3604.4404.197413,792,522
Mar 13, 20184.3504.4904.3304.4404.197466,472,736
Mar 12, 20184.3004.3804.2804.3604.121483,806,198
Mar 09, 20184.2604.2704.2004.2404.008245,960,955
Mar 08, 20184.2504.2604.2104.2303.998225,233,248
Mar 07, 20184.2304.3304.1804.2003.970390,169,596
Mar 06, 20184.2104.2704.1504.2504.017383,804,357
Mar 05, 20184.1804.2204.1204.1403.913339,416,609
Mar 02, 20184.1804.2204.1604.2003.970597,814,372
Mar 01, 20184.2104.2804.1804.2404.008511,289,748
Feb 28, 20184.3204.3404.2304.2704.036479,682,577
Feb 27, 20184.5304.5404.3304.3704.130535,876,923
Feb 26, 20184.4904.5104.4404.4804.234341,443,323
Feb 23, 20184.3904.4504.3804.4304.187305,747,897
Feb 22, 20184.3404.3904.3304.3404.102453,257,294
Feb 21, 20184.3604.4404.3104.4204.178428,612,730
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...