BACHY - Bank of China Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201911.9512.0911.9512.0412.0418,000
Apr 18, 201912.1712.1712.0712.1312.1317,000
Apr 17, 201912.1312.1312.0512.1012.1032,200
Apr 16, 201912.0512.1012.0512.0612.0616,900
Apr 15, 201911.8011.8011.7011.7611.7627,100
Apr 12, 201912.0012.0011.8611.9111.9115,100
Apr 11, 201912.0012.0011.7711.8011.8011,000
Apr 10, 201911.9411.9411.8111.8211.8244,800
Apr 09, 201911.9611.9911.9211.9211.92104,100
Apr 08, 201911.9111.9911.9111.9411.9425,100
Apr 05, 201911.8211.9911.8211.9511.9514,700
Apr 04, 201911.9911.9911.8711.9511.9528,400
Apr 03, 201911.7711.9011.7711.8111.8133,200
Apr 02, 201911.6611.7511.6611.7211.7242,500
Apr 01, 201911.5211.7511.5211.7011.7057,000
Mar 29, 201911.4411.4411.3011.3111.3131,200
Mar 28, 201911.3711.4311.3211.4011.4042,100
Mar 27, 201911.4011.4011.2711.2711.27171,700
Mar 26, 201911.3811.6211.3111.3411.3431,900
Mar 25, 201911.4411.4411.3511.4011.4022,100
Mar 22, 201911.5911.5911.4111.4511.4514,100
Mar 21, 201911.5611.6411.5611.6311.6346,400
Mar 20, 201911.6211.7511.5911.7211.7217,700
Mar 19, 201911.7811.8511.7711.8111.8119,400
Mar 18, 201911.7111.7811.7111.7311.7312,000
Mar 15, 201911.6611.7111.6611.6911.695,400
Mar 14, 201911.6111.6111.5411.5711.5749,000
Mar 13, 201911.6311.6611.5711.6611.667,000
Mar 12, 201911.5811.7211.5811.7011.706,700
Mar 11, 201911.3011.6111.3011.5911.599,700
Mar 08, 201911.6111.6111.3811.3811.3821,100
Mar 07, 201911.7011.7511.6311.6311.6331,000
Mar 06, 201911.8011.8711.7611.7611.7637,300
Mar 05, 201911.7911.8711.7811.8711.8714,100
Mar 04, 201911.8011.8411.6911.7211.7222,300
Mar 01, 201911.6111.6611.5911.6411.6423,500
Feb 28, 201911.6211.6411.5711.6011.6041,500
Feb 27, 201911.7411.7411.5611.5811.5876,200
Feb 26, 201911.9011.9011.7411.8111.8117,600
Feb 25, 201911.6111.9111.6111.8711.8720,400
Feb 22, 201911.3711.4611.3711.3811.3829,800
Feb 21, 201911.3511.3611.3311.3611.3614,600
Feb 20, 201911.3911.4611.3911.4511.4523,900
Feb 19, 201911.3511.3811.3011.3611.3650,800
Feb 15, 201911.0011.5411.0011.2711.276,200
Feb 14, 201911.4011.4311.3611.4211.4258,100
Feb 13, 201911.4711.4811.3711.4011.4036,000
Feb 12, 201911.1711.4411.1711.4111.414,400
Feb 11, 201911.4511.4511.3411.3511.3516,000
Feb 08, 201911.3811.4011.3611.4011.404,400
Feb 07, 201911.4911.5011.3411.4011.406,300
Feb 06, 201911.5611.5911.5111.5111.511,300
Feb 05, 201911.4811.6611.4811.6511.6528,500
Feb 04, 201911.5911.5911.4111.4611.4634,000
Feb 01, 201911.4511.4911.4211.4311.438,800
Jan 31, 201911.4911.6011.4911.5811.5811,900
Jan 30, 201911.5011.5311.4111.4911.4928,300
Jan 29, 201911.4111.4811.4111.4411.4424,900
Jan 28, 201911.3711.4611.3711.3911.3952,000
Jan 25, 201911.5611.5611.3011.4711.4755,200
Jan 24, 201911.1511.1711.1011.1511.1531,300
Jan 23, 201911.0911.0911.0211.0411.0435,400
Jan 22, 201911.0611.0610.9611.0111.0132,300
Jan 18, 201911.1011.1511.0511.1011.1024,900
Jan 17, 201911.0311.1010.9411.0511.05363,700
Jan 16, 201910.6810.9910.6810.9610.96888,800
Jan 15, 201910.9110.9110.7910.8110.8171,500
Jan 14, 201910.8510.8510.7510.8310.8360,600
Jan 11, 201910.9410.9410.8010.8810.8832,700
Jan 10, 201910.8810.9310.8110.9010.9052,500
Jan 09, 201910.9110.9510.8510.9010.9028,500
Jan 08, 201910.7910.8310.7710.8210.8226,200
Jan 07, 201910.6710.8110.6710.7910.7927,400
Jan 04, 201910.7510.8610.7510.8210.82538,200
Jan 03, 201910.6010.6010.5510.5710.5717,800
Jan 02, 201910.6010.6910.5910.6610.6635,600
Dec 31, 201810.6910.7310.6410.6910.69122,100
Dec 28, 201810.4610.9010.4610.6710.6740,500
Dec 27, 201810.5810.6110.4610.6010.6076,400
Dec 26, 201810.5110.6510.4310.6310.6341,400
Dec 24, 201810.3910.6010.3910.4910.4930,600
Dec 21, 201810.4610.5510.4410.4510.4543,200
Dec 20, 201810.4910.5210.4010.4810.4870,400
Dec 19, 201810.4110.6110.3210.4210.4290,000
Dec 18, 201810.5410.5610.4610.4910.4959,900
Dec 17, 201810.4910.5610.4310.4510.4551,600
Dec 14, 201810.5610.5710.5210.5610.5631,400
Dec 13, 201810.6510.6610.6210.6410.6420,200
Dec 12, 201810.5910.6410.5510.5710.5736,600
Dec 11, 201810.5410.5410.4010.4710.4747,200
Dec 10, 201810.2310.4510.2310.4210.4268,300
Dec 07, 201810.6210.6210.3810.4310.43157,000
Dec 06, 201810.8310.8310.6410.7310.7345,200
Dec 04, 201811.0511.1410.9710.9810.9838,000
Dec 03, 201811.1111.1210.9611.0411.04519,800
Nov 30, 201810.9010.9110.8910.9110.9140,700
Nov 29, 201810.9510.9510.8910.9210.9228,000
Nov 28, 201810.8411.1410.8411.0911.09123,900
Nov 27, 201810.7810.9310.7810.8110.8113,000
Nov 26, 201810.9710.9710.8610.9410.9424,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...