3988.HK - Bank of China Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20183.2603.2903.2603.2703.27084,930,113
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
Oct 25, 20183.2203.2703.2203.2703.270228,688,814
Oct 24, 20183.2803.3203.2503.2703.270286,740,826
Oct 23, 20183.3303.3303.2303.2703.270421,680,917
Oct 22, 20183.2803.3703.2803.3403.340309,029,852
Oct 19, 20183.2203.3103.2003.2803.280324,848,738
Oct 18, 20183.2703.2703.2203.2303.230241,354,726
Oct 16, 20183.2603.2803.2303.2503.250272,678,220
Oct 15, 20183.2903.2903.2403.2503.250266,829,437
Oct 12, 20183.3003.3303.2603.3103.310290,519,307
Oct 11, 20183.2403.2803.2203.2703.270595,855,447
Oct 10, 20183.3603.3803.3303.3403.340215,849,513
Oct 09, 20183.3003.3503.3003.3303.330173,730,676
Oct 08, 20183.3503.3703.3103.3103.310305,245,178
Oct 05, 20183.3203.3403.3103.3303.330292,804,313
Oct 04, 20183.3803.3803.3303.3303.330286,550,800
Oct 03, 20183.3803.4203.3803.3903.390137,098,156
Oct 02, 20183.4503.4703.3803.4003.400286,950,375
Sep 28, 20183.4903.5203.4703.4803.480232,063,346
Sep 27, 20183.4903.5103.4603.4903.490228,112,298
Sep 26, 20183.4703.5403.4503.4903.490367,428,100
Sep 24, 20183.4603.5003.4403.4603.460239,296,460
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...