3988.HK - Bank of China Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20184.2004.2404.1804.2104.210158,264,544
May 17, 20184.2804.2804.2004.2004.200218,254,737
May 16, 20184.2304.2604.1904.2504.250188,781,768
May 15, 20184.3004.3004.2404.2504.250183,044,159
May 14, 20184.2804.3004.2504.2904.290274,160,447
May 11, 20184.2104.2404.1904.2304.230273,383,882
May 10, 20184.1804.2004.1504.1704.170172,237,685
May 09, 20184.1404.1704.1304.1604.160139,150,930
May 08, 20184.1504.2004.1404.1504.150240,745,384
May 07, 20184.1304.1604.1104.1404.140218,134,358
May 04, 20184.1504.1804.1204.1304.130354,818,853
May 03, 20184.1904.2104.1504.1704.170312,136,670
May 02, 20184.2804.2904.2204.2404.240250,697,894
Apr 30, 20184.2504.3104.2204.3004.300363,820,731
Apr 27, 20184.2004.2004.1604.2004.200158,393,369
Apr 26, 20184.1704.2004.1404.1704.170279,734,705
Apr 25, 20184.1804.1904.1404.1704.170182,455,382
Apr 24, 20184.1304.2104.1304.2004.200297,102,592
Apr 23, 20184.1504.1904.1204.1304.130249,690,728
Apr 20, 20184.2204.2604.1504.1704.170273,429,020
Apr 19, 20184.1704.2404.1504.2204.220303,380,816
Apr 18, 20184.1904.2104.1304.1504.150395,707,621
Apr 17, 20184.1404.1804.1004.1204.120315,814,469
Apr 16, 20184.2404.2404.1204.1504.150335,472,028
Apr 13, 20184.2604.2704.2004.2104.210255,449,965
Apr 12, 20184.2504.2704.1904.2204.220257,010,623
Apr 11, 20184.2304.3004.2104.2404.240406,500,674
Apr 10, 20184.1704.2904.1504.2504.250349,922,272
Apr 09, 20184.1804.2504.1304.1904.190270,005,075
Apr 06, 20184.1404.1904.1204.1504.150352,004,629
Apr 04, 20184.2404.2704.1404.1404.140332,951,844
Apr 03, 20184.2804.2804.1804.2604.260283,030,197
Mar 29, 20184.2604.2704.2004.2204.220285,918,877
Mar 28, 20184.2404.3004.2104.2204.220305,632,426
Mar 27, 20184.2804.3504.2804.3004.300325,906,751
Mar 26, 20184.1804.2304.1504.2304.230356,325,244
Mar 23, 20184.1504.2404.1504.2204.220653,864,902
Mar 22, 20184.3504.3804.2604.2904.290427,065,785
Mar 21, 20184.3404.3904.2904.3104.310288,723,939
Mar 20, 20184.3504.3604.2904.3104.310338,998,871
Mar 19, 20184.3604.4004.3304.3704.370287,498,693
Mar 16, 20184.4104.4204.3504.4004.400440,935,882
Mar 15, 20184.4004.4304.3604.4104.410275,810,447
Mar 14, 20184.3604.4504.3604.4404.440413,792,522
Mar 13, 20184.3504.4904.3304.4404.440466,472,736
Mar 12, 20184.3004.3804.2804.3604.360483,806,198
Mar 09, 20184.2604.2704.2004.2404.240245,960,955
Mar 08, 20184.2504.2604.2104.2304.230225,233,248
Mar 07, 20184.2304.3304.1804.2004.200390,169,596
Mar 06, 20184.2104.2704.1504.2504.250383,804,357
Mar 05, 20184.1804.2204.1204.1404.140339,416,609
Mar 02, 20184.1804.2204.1604.2004.200597,814,372
Mar 01, 20184.2104.2804.1804.2404.240511,289,748
Feb 28, 20184.3204.3404.2304.2704.270479,682,577
Feb 27, 20184.5304.5404.3304.3704.370535,876,923
Feb 26, 20184.4904.5104.4404.4804.480341,443,323
Feb 23, 20184.3904.4504.3804.4304.430305,747,897
Feb 22, 20184.3404.3904.3304.3404.340453,257,294
Feb 21, 20184.3604.4404.3104.4204.420428,612,730
Feb 20, 20184.4004.4204.2804.3104.310405,121,743
Feb 15, 20184.4404.4404.3504.4004.400374,398,186
Feb 14, 20184.2604.3704.2004.3504.350446,391,830
Feb 13, 20184.2404.3304.2104.2404.240439,779,309
Feb 12, 20184.2104.2404.1104.1704.170532,073,391
Feb 09, 20184.1804.1804.0504.1704.1701,134,591,334
Feb 08, 20184.3504.3504.2204.2804.280665,112,220
Feb 07, 20184.5304.5904.2804.3004.300919,188,359
Feb 06, 20184.4504.5104.3204.3704.3701,164,282,188
Feb 05, 20184.4804.7104.4804.6504.650673,804,253
Feb 02, 20184.6304.7004.5804.6604.660385,593,095
Feb 01, 20184.7304.8204.6804.6804.680523,192,083
Jan 31, 20184.5704.7104.5604.7104.710648,714,380
Jan 30, 20184.7004.7504.6104.6304.630817,826,333
Jan 29, 20184.8704.9604.7704.8004.800869,555,363
Jan 26, 20184.6004.8204.5804.8004.8001,049,743,149
Jan 25, 20184.7004.7004.5204.5904.590640,363,621
Jan 24, 20184.5604.7004.5604.7004.700973,929,822
Jan 23, 20184.4504.6004.4004.5604.560986,782,033
Jan 22, 20184.4204.4404.3504.4004.400571,046,233
Jan 19, 20184.4304.4504.4004.4304.430693,490,360
Jan 18, 20184.3904.4204.3204.4104.4101,063,136,386
Jan 17, 20184.2304.3104.2204.3104.3101,032,752,202
Jan 16, 20184.1204.2404.1104.2404.240940,593,780
Jan 15, 20184.1604.1604.0704.1004.100595,105,806
Jan 12, 20184.0904.1404.0904.1104.110549,063,325
Jan 11, 20184.0404.0604.0204.0604.060295,706,532
Jan 10, 20183.9904.0503.9604.0204.020462,306,948
Jan 09, 20184.0004.0203.9903.9903.990241,994,586
Jan 08, 20184.0404.0403.9703.9903.990295,664,017
Jan 05, 20184.0204.0303.9804.0204.020338,615,981
Jan 04, 20183.9804.0203.9703.9903.990486,329,620
Jan 03, 20183.9503.9803.9403.9603.960531,519,133
Jan 02, 20183.8603.9503.8503.9203.920426,026,561
Dec 29, 20173.8203.8603.8203.8403.840214,810,552
Dec 28, 20173.8303.8403.8003.8103.810171,685,943
Dec 27, 20173.8203.8303.8003.8103.810215,392,335
Dec 22, 20173.8003.8203.7803.8003.800186,186,535
Dec 21, 20173.7603.8203.7503.7903.790255,696,641
Dec 20, 20173.7803.8003.7803.7803.780121,583,067
Dec 19, 20173.8103.8203.7703.8003.800237,725,514
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...