Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of China Ltd (OP: BACHF )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 0.2800 0.2800 0.2600 0.2700 33,598,448 +0.01(+3.85%)
Jan 29, 2009 0.2400 0.2600 0.2400 0.2600 50,000 -0.02(-7.14%)
Jan 28, 2009 0.2700 0.2800 0.2700 0.2800 53,123 +0.04(+16.67%)
Jan 27, 2009 0.2400 0.2400 0.2400 0.2400 5,000 -0.03(-11.11%)
Jan 26, 2009 0.2350 0.2700 0.2350 0.2700 7,450 +0.01(+3.85%)
Jan 23, 2009 0.2500 0.2600 0.2400 0.2600 46,500 +0.02(+8.33%)
Jan 22, 2009 0.2400 0.2400 0.2400 0.2400 81,300 -0.02(-7.69%)
Jan 21, 2009 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Jan 20, 2009 0.2500 0.2500 0.2400 0.2500 95,800 +0.00(+0.00%)
Jan 16, 2009 0.2500 0.2700 0.2500 0.2500 42,700 +0.00(+0.00%)
Jan 15, 2009 0.2600 0.2600 0.2150 0.2500 2,312,225 +0.00(+0.00%)
Jan 14, 2009 0.2400 0.2500 0.2400 0.2500 27,000 +0.00(+0.00%)
Jan 13, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 12, 2009 0.2500 0.2500 0.2350 0.2500 47,930 -0.01(-3.85%)
Jan 09, 2009 0.2600 0.2600 0.2600 0.2600 15,000 +0.01(+4.00%)
Jan 08, 2009 0.2600 0.2650 0.2500 0.2500 121,000 -0.02(-7.41%)
Jan 07, 2009 0.2800 0.2800 0.2600 0.2700 303,396 -0.01(-1.82%)
Jan 06, 2009 0.3000 0.3000 0.2750 0.2750 16,400 -0.02(-8.33%)
Jan 05, 2009 0.3000 0.3000 0.3000 0.3000 119,000 +0.01(+1.69%)
Jan 02, 2009 0.2900 0.2950 0.2700 0.2950 138,548 +0.01(+5.36%)
Dec 31, 2008 0.2800 0.2900 0.2700 0.2800 1,200,097 +0.00(+0.00%)
Dec 30, 2008 0.2800 0.2850 0.2800 0.2800 18,750 -0.00(-0.36%)
Dec 29, 2008 0.2800 0.2900 0.2800 0.2810 174,922 +0.01(+2.18%)
Dec 26, 2008 0.2750 0.2750 0.2750 0.2750 82,278 +0.01(+1.85%)
Dec 24, 2008 0.2700 0.2700 0.2700 0.2700 17,000 -0.01(-3.57%)
Dec 23, 2008 0.2900 0.2900 0.2800 0.2800 38,880 -0.02(-6.67%)
Dec 22, 2008 0.2800 0.3000 0.2800 0.3000 66,160 +0.01(+3.45%)
Dec 19, 2008 0.2900 0.2900 0.2900 0.2900 1,166,120 -0.01(-3.33%)
Dec 18, 2008 0.3200 0.3200 0.3000 0.3000 96,220 -0.02(-6.25%)
Dec 17, 2008 0.3000 0.3200 0.3000 0.3200 22,570 +0.00(+0.00%)
Dec 16, 2008 0.2900 0.3200 0.2900 0.3200 50,200 +0.02(+6.67%)
Dec 15, 2008 0.3200 0.3200 0.3000 0.3000 263,650 -0.01(-3.23%)
Dec 12, 2008 0.2950 0.3100 0.2950 0.3100 36,068 +0.00(+0.00%)
Dec 11, 2008 0.3400 0.3400 0.3100 0.3100 37,100 -0.03(-8.82%)
Dec 10, 2008 0.3200 0.3400 0.3200 0.3400 13,315 +0.03(+9.68%)
Dec 09, 2008 0.3100 0.3300 0.3100 0.3100 82,362 -0.02(-6.06%)
Dec 08, 2008 0.3150 0.3300 0.3150 0.3300 86,305 +0.01(+3.13%)
Dec 05, 2008 0.2800 0.3200 0.2800 0.3200 12,500 +0.03(+10.34%)
Dec 04, 2008 0.3050 0.3100 0.2900 0.2900 195,000 -0.03(-7.94%)
Dec 03, 2008 0.3150 0.3150 0.2950 0.3150 88,103 +0.01(+1.61%)
Dec 02, 2008 0.3200 0.3200 0.3050 0.3100 36,000 +0.01(+1.64%)
Dec 01, 2008 0.3050 0.3350 0.3050 0.3050 154,500 +0.01(+1.67%)
Nov 28, 2008 0.2900 0.3300 0.2900 0.3000 20,680 +0.00(+0.00%)
Nov 26, 2008 0.2800 0.3000 0.2800 0.3000 5,250 +0.02(+9.09%)
Nov 25, 2008 0.3100 0.3100 0.2700 0.2750 73,070 +0.01(+1.85%)
Nov 24, 2008 0.3000 0.3000 0.2700 0.2700 85,816 +0.00(+0.00%)
Nov 21, 2008 0.2600 0.2800 0.2550 0.2700 240,805 +0.05(+20.00%)
Nov 20, 2008 0.2400 0.2500 0.2250 0.2250 56,000 -0.02(-10.00%)
Nov 19, 2008 0.2500 0.2550 0.2500 0.2500 50,000 -0.03(-12.28%)
Nov 18, 2008 0.2850 0.2850 0.2850 0.2850 1,000 -0.02(-5.00%)
Nov 17, 2008 0.2700 0.3000 0.2700 0.3000 48,137 +0.04(+15.38%)
Nov 14, 2008 0.2600 0.2600 0.2600 0.2600 32,689 +0.00(+0.00%)
Nov 13, 2008 0.2800 0.2800 0.2600 0.2600 22,200 +0.00(+0.00%)
Nov 12, 2008 0.2600 0.2600 0.2600 0.2600 88,915 -0.01(-3.70%)
Nov 11, 2008 0.2700 0.2700 0.2700 0.2700 46,790 -0.01(-3.57%)
Nov 10, 2008 0.3100 0.3100 0.2800 0.2800 66,110 +0.02(+7.69%)
Nov 07, 2008 0.2500 0.2600 0.2500 0.2600 50,000 -0.02(-7.14%)
Nov 06, 2008 0.2500 0.2800 0.2500 0.2800 35,870 +0.00(+0.00%)
Nov 05, 2008 0.2800 0.2800 0.2800 0.2800 42,000 +0.00(+0.00%)
Nov 04, 2008 0.2800 0.3100 0.2800 0.2800 38,000 -0.00(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.