BACHY - Bank of China Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201910.5610.5610.4110.4310.4311,265
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
Apr 26, 201911.8111.8611.8111.8411.139,300
Apr 25, 201911.7711.8411.7711.7711.0637,800
Apr 24, 201911.7711.9011.7711.8011.0919,500
Apr 23, 201912.0612.0611.9612.0011.2829,300
Apr 22, 201911.9512.0911.9512.0411.3118,000
Apr 18, 201912.1712.1712.0712.1311.4017,000
Apr 17, 201912.1312.1312.0512.1011.3732,200
Apr 16, 201912.0512.1012.0512.0611.3316,900
Apr 15, 201911.8011.8011.7011.7611.0527,100
Apr 12, 201912.0012.0011.8611.9111.1915,100
Apr 11, 201912.0012.0011.7711.8011.0911,000
Apr 10, 201911.9411.9411.8111.8211.1144,800
Apr 09, 201911.9611.9911.9211.9211.20104,100
Apr 08, 201911.9111.9911.9111.9411.2225,100
Apr 05, 201911.8211.9911.8211.9511.2314,700
Apr 04, 201911.9911.9911.8711.9511.2328,400
Apr 03, 201911.7711.9011.7711.8111.1033,200
Apr 02, 201911.6611.7511.6611.7211.0142,500
Apr 01, 201911.5211.7511.5211.7010.9957,000
Mar 29, 201911.4411.4411.3011.3110.6331,200
Mar 28, 201911.3711.4311.3211.4010.7142,100
Mar 27, 201911.4011.4011.2711.2710.59171,700
Mar 26, 201911.3811.6211.3111.3410.6631,900
Mar 25, 201911.4411.4411.3511.4010.7122,100
Mar 22, 201911.5911.5911.4111.4510.7614,100
Mar 21, 201911.5611.6411.5611.6310.9346,400
Mar 20, 201911.6211.7511.5911.7211.0117,700
Mar 19, 201911.7811.8511.7711.8111.1019,400
Mar 18, 201911.7111.7811.7111.7311.0212,000
Mar 15, 201911.6611.7111.6611.6910.995,400
Mar 14, 201911.6111.6111.5411.5710.8749,000
Mar 13, 201911.6311.6611.5711.6610.967,000
Mar 12, 201911.5811.7211.5811.7010.996,700
Mar 11, 201911.3011.6111.3011.5910.899,700
Mar 08, 201911.6111.6111.3811.3810.6921,100
Mar 07, 201911.7011.7511.6311.6310.9331,000
Mar 06, 201911.8011.8711.7611.7611.0537,300
Mar 05, 201911.7911.8711.7811.8711.1514,100
Mar 04, 201911.8011.8411.6911.7211.0122,300
Mar 01, 201911.6111.6611.5911.6410.9423,500
Feb 28, 201911.6211.6411.5711.6010.9041,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...