BACHY - Bank of China Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201910.0510.0710.0010.0510.0544,600
Sep 16, 201910.2310.2310.0910.1210.1222,800
Sep 13, 201910.1210.2110.1210.2010.2049,000
Sep 12, 201910.2110.2110.0510.0910.0925,800
Sep 11, 201910.1310.1410.0510.1410.1485,700
Sep 10, 20199.849.939.849.879.87145,300
Sep 09, 20199.869.869.819.829.8248,600
Sep 06, 20199.769.849.769.829.8251,900
Sep 05, 20199.759.819.759.769.7673,700
Sep 04, 20199.579.679.579.629.62122,000
Sep 03, 20199.509.509.459.469.4698,500
Aug 30, 20199.319.629.319.599.5985,900
Aug 29, 20199.409.519.409.489.48773,100
Aug 28, 20199.569.569.349.449.4483,600
Aug 27, 20199.529.529.389.399.39120,900
Aug 26, 20199.259.459.259.409.4051,600
Aug 23, 20199.439.469.309.329.3292,700
Aug 22, 20199.499.499.429.459.4572,500
Aug 21, 20199.539.579.519.519.5172,900
Aug 20, 20199.499.549.489.499.49382,000
Aug 19, 20199.569.609.559.569.5680,100
Aug 16, 20199.439.549.439.549.54161,800
Aug 15, 20199.429.499.409.419.41172,000
Aug 14, 20199.359.459.349.359.35180,600
Aug 13, 20199.439.629.439.579.57162,300
Aug 12, 20199.489.489.409.439.4360,300
Aug 09, 20199.639.639.509.539.53178,800
Aug 08, 20199.619.669.609.639.63100,800
Aug 07, 20199.579.629.499.609.6084,700
Aug 06, 20199.639.649.539.629.62155,000
Aug 05, 20199.469.769.469.539.53154,600
Aug 02, 20199.799.959.799.939.9356,800
Aug 01, 201910.0910.179.899.939.9367,800
Jul 31, 201910.2110.2110.0810.0910.0969,700
Jul 30, 201910.2110.2310.2010.2210.2231,700
Jul 29, 201910.3310.3310.2310.2510.2527,500
Jul 26, 201910.5610.5610.3210.3210.3261,900
Jul 25, 201910.4610.4610.3410.3410.3436,700
Jul 24, 201910.3410.4510.3410.4210.42123,300
Jul 23, 201910.4210.4310.4010.4310.4353,900
Jul 22, 201910.4510.4510.3710.3710.3744,000
Jul 19, 201910.5610.5610.4110.4910.4939,200
Jul 18, 201910.3510.4010.3310.3810.3826,400
Jul 17, 201910.4310.4310.3310.3510.3537,700
Jul 16, 201910.3710.4210.3510.3710.3754,300
Jul 15, 201910.4310.4310.3210.3210.3240,900
Jul 12, 201910.3510.3710.3510.3510.3539,200
Jul 11, 201910.2010.3710.2010.3010.3090,600
Jul 10, 201910.4410.5010.3310.3910.3952,300
Jul 09, 201910.2510.3610.2510.3610.3643,600
Jul 08, 201910.5310.5310.3610.4210.4220,700
Jul 05, 201910.6010.6010.4010.4210.4234,400
Jul 03, 201910.5010.5310.4710.5310.5310,300
Jul 02, 201910.7310.7310.5010.6010.60283,400
Jul 01, 201910.6910.6910.5810.6210.6238,500
Jun 28, 201910.5010.5310.4810.5110.5164,300
Jun 27, 201910.4310.5010.4310.5010.5061,800
Jun 26, 201910.4410.4410.3810.3910.3935,900
Jun 25, 201910.3010.3110.2410.2410.2493,500
Jun 24, 201910.4510.4510.4010.4410.4451,700
Jun 21, 201910.4610.4610.4010.4310.4329,500
Jun 20, 201910.4410.5210.3810.4810.4872,600
Jun 19, 201910.4010.4010.3410.4010.4052,300
Jun 18, 201910.2210.4510.2210.4310.4349,600
Jun 17, 201910.2310.2310.1510.2010.2054,400
Jun 14, 201910.1810.2010.1310.1610.16104,800
Jun 13, 201910.2110.2510.1910.1910.1958,100
Jun 12, 201910.2810.2810.1910.2210.2245,300
Jun 11, 201910.3910.4010.3610.3910.39325,900
Jun 10, 201910.2710.3610.2710.3310.3371,500
Jun 07, 201910.2710.3010.2510.2810.2852,900
Jun 06, 201910.1810.2010.1610.1610.1690,800
Jun 05, 201910.2110.2210.1710.2110.2180,600
Jun 04, 201910.2810.2910.2410.2810.2882,000
Jun 03, 201910.3210.3510.2910.3110.3170,200
May 31, 201910.3310.3610.3010.3610.3679,100
May 30, 201910.3710.3710.3010.3110.3163,200
May 29, 201910.2510.2910.2010.2710.27183,600
May 28, 201910.4010.4010.3110.3310.3356,300
May 24, 201910.5610.5610.4010.4310.43132,700
May 23, 201910.3710.5910.3710.5710.5750,500
May 22, 201910.9610.9610.7410.8110.81236,400
May 22, 20190.684 Dividend
May 21, 201911.2411.3511.2411.3510.6786,800
May 20, 201911.1011.1311.0911.1110.4467,700
May 17, 201911.1311.1311.0011.1010.4345,300
May 16, 201911.1811.2311.1211.1810.5140,100
May 15, 201910.8611.1310.8611.1110.4427,800
May 14, 201911.0911.0910.8811.0510.3865,500
May 13, 201910.8810.8810.7510.8310.1845,500
May 10, 201911.1711.1811.0011.1810.5144,400
May 09, 201911.1411.2511.0511.2010.5353,100
May 08, 201911.3211.4811.3111.3610.6860,100
May 07, 201911.5411.5511.3411.4110.7225,600
May 06, 201911.7511.8711.6411.8711.1532,300
May 03, 201911.9212.0511.9212.0411.3124,000
May 02, 201911.8811.9211.8011.8111.1032,600
May 01, 201911.8711.9411.8711.8811.1613,000
Apr 30, 201911.8711.9611.8411.8811.1623,800
Apr 29, 201911.7711.9911.7711.9611.2436,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...