3988.HK - Bank of China Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20183.4703.5403.4603.5203.520393,921,372
Sep 20, 20183.4503.4703.4203.4303.430175,746,914
Sep 19, 20183.4203.4403.4003.4203.420230,539,211
Sep 18, 20183.3703.4103.3603.4003.400287,170,628
Sep 17, 20183.4003.4203.3603.3903.390181,671,619
Sep 14, 20183.4203.4403.3903.4103.410142,324,690
Sep 13, 20183.3703.4103.3703.4003.400270,315,440
Sep 12, 20183.3503.3603.3103.3203.320377,546,352
Sep 11, 20183.3603.4003.3603.3603.360231,749,076
Sep 10, 20183.4203.4203.3603.3903.390320,927,280
Sep 07, 20183.4403.4603.4003.4303.430567,329,432
Sep 06, 20183.4603.4803.4103.4403.440397,574,154
Sep 05, 20183.5203.5403.4703.4703.470363,913,474
Sep 04, 20183.5203.5403.5103.5303.530208,551,797
Sep 03, 20183.5203.5403.4903.5203.520305,346,975
Aug 31, 20183.5503.5503.5203.5303.530359,900,115
Aug 30, 20183.6203.6303.5503.5703.570185,660,963
Aug 29, 20183.6003.6103.5703.6103.610237,332,367
Aug 28, 20183.6103.6503.6003.6303.630248,882,773
Aug 27, 20183.5503.6103.5403.6003.600462,469,493
Aug 24, 20183.5303.5503.5203.5403.540279,465,912
Aug 23, 20183.5703.5903.5403.5503.550247,570,379
Aug 22, 20183.5503.5803.5303.5803.580269,029,064
Aug 21, 20183.5703.5803.5503.5603.560238,534,835
Aug 20, 20183.5503.5703.5103.5603.560226,473,564
Aug 17, 20183.5403.5603.5203.5403.540188,357,023
Aug 16, 20183.5003.5703.4903.5203.520275,769,630
Aug 15, 20183.5403.5603.5103.5303.530282,427,652
Aug 14, 20183.5803.5803.5303.5603.560243,870,383
Aug 13, 20183.5803.5903.5403.5603.560270,620,120
Aug 10, 20183.6503.6603.6003.6203.620219,157,328
Aug 09, 20183.5903.6603.5903.6503.650230,275,455
Aug 08, 20183.6503.6603.6103.6303.630215,365,540
Aug 07, 20183.6303.6603.6103.6503.650216,157,642
Aug 06, 20183.6203.6603.6003.6103.610189,696,153
Aug 03, 20183.5903.6203.5703.6103.610184,816,985
Aug 02, 20183.6603.6803.5903.6103.610307,920,738
Aug 01, 20183.7103.7203.6603.6803.680199,801,191
Jul 31, 20183.6703.7003.6603.6803.680168,486,023
Jul 30, 20183.6803.7203.6703.7003.700163,971,848
Jul 27, 20183.6803.7003.6603.6903.690190,039,532
Jul 26, 20183.7203.7303.6603.6903.690234,388,072
Jul 25, 20183.7203.7303.6803.6903.690270,460,990
Jul 24, 20183.6003.7103.6003.6803.680367,627,204
Jul 23, 20183.5903.6503.5703.6203.620313,125,328
Jul 20, 20183.5703.6403.5203.6103.610347,506,394
Jul 19, 20183.6103.6103.5603.5603.560211,984,563
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...