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

Bank of China Ltd (OP: BACHF )

0.4420 -0.0170 (-3.70%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 30, 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 (%)
Nov 27, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 26, 2019 0.4100 0.4100 0.4100 0.4100 34,000 +0.00(+0.00%)
Nov 25, 2019 0.4100 0.4100 0.4100 0.4100 5,002 +0.00(+0.61%)
Nov 22, 2019 0.4090 0.4090 0.4075 0.4075 600 -0.02(-4.12%)
Nov 21, 2019 0.4250 0.4250 0.4250 20 +0.00(+0.00%)
Nov 18, 2019 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Nov 15, 2019 0.4000 0.4000 0.4000 0.4000 1,000 -0.00(-1.04%)
Nov 14, 2019 0.4000 0.4000 0.4042 8,000 +0.00(+1.05%)
Nov 13, 2019 0.3900 0.4100 0.3900 0.4000 58,650 -0.02(-4.76%)
Nov 12, 2019 0.4200 0.4200 0.4200 0.4200 10,001 +0.01(+2.44%)
Nov 08, 2019 0.4100 0.4100 0.4100 0 -0.02(-3.76%)
Nov 07, 2019 0.4175 0.4350 0.4175 0.4260 8,527 +0.02(+3.90%)
Nov 06, 2019 0.4300 0.4300 0.4100 0.4100 24,676 -0.02(-4.65%)
Nov 05, 2019 0.4200 0.4300 0.4200 0.4300 10,305 +0.00(+0.00%)
Nov 04, 2019 0.4200 0.4300 0.4200 0.4300 29,244 +0.03(+7.50%)
Nov 01, 2019 0.4000 0.4000 0.4000 0.4000 100 -0.01(-2.91%)
Oct 29, 2019 0.4120 0.4120 0.4120 0 +0.00(+0.98%)
Oct 28, 2019 0.4080 0.4080 0.4080 32 +0.00(+0.00%)
Oct 25, 2019 0.4080 0.4080 0.4080 90 +0.00(+0.00%)
Oct 24, 2019 0.4080 0.4080 0.4080 0.4080 150 +0.03(+7.37%)
Oct 23, 2019 0.3800 0.3800 0.3800 0.3800 103 -0.03(-7.09%)
Oct 22, 2019 0.4090 0.4090 0.4090 0.4090 318,299 +0.02(+4.87%)
Oct 21, 2019 0.4200 0.4200 0.3900 0.3900 256,507 -0.01(-1.52%)
Oct 18, 2019 0.3960 0.3960 0.3960 0.3960 27,000 -0.02(-4.58%)
Oct 17, 2019 0.4060 0.4150 0.4060 0.4150 3,480 +0.01(+3.23%)
Oct 16, 2019 0.4100 0.4100 0.3900 0.4020 15,402 -0.00(-0.94%)
Oct 15, 2019 0.3960 0.4058 0.3960 0.4058 10,869,887 +0.01(+1.45%)
Oct 11, 2019 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Oct 10, 2019 0.4050 0.4050 0.3800 0.4050 34,690 +0.01(+3.32%)
Oct 09, 2019 0.3940 0.4000 0.3920 0.3920 1,550 +0.01(+3.43%)
Oct 07, 2019 0.3790 0.3790 0.3790 0 +0.00(+0.74%)
Oct 04, 2019 0.3750 0.3762 0.3750 0.3762 9,100 -0.02(-4.52%)
Oct 03, 2019 0.3650 0.3940 0.3650 0.3940 41,000 +0.02(+3.96%)
Oct 02, 2019 0.3934 0.3950 0.3790 0.3790 1,975,706 -0.01(-1.43%)
Sep 30, 2019 0.3845 0.3845 0.3845 0 +0.01(+3.92%)
Sep 27, 2019 0.3950 0.3950 0.3700 0.3700 2,700 -0.02(-5.25%)
Sep 25, 2019 0.3905 0.3905 0.3905 0 +0.01(+1.43%)
Sep 23, 2019 0.3850 0.3850 0.3850 0 -0.01(-2.04%)
Sep 20, 2019 0.3930 0.3930 0.3930 0.3930 2,000 -0.01(-2.96%)
Sep 19, 2019 0.3700 0.4050 0.3700 0.4050 78,011 -0.00(-1.22%)
Sep 17, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 16, 2019 0.4150 0.4150 0.3960 0.4100 5,100 -0.01(-1.20%)
Sep 13, 2019 0.4150 0.4150 0.4150 0.4150 100 +0.01(+1.22%)
Sep 12, 2019 0.4100 0.4100 0.3900 0.4100 18,478 +0.01(+2.50%)
Sep 11, 2019 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-1.23%)
Sep 10, 2019 0.4050 0.4050 0.4050 0.4050 100 +0.01(+3.05%)
Sep 09, 2019 0.3900 0.3950 0.3900 0.3930 17,598 -0.01(-1.75%)
Sep 06, 2019 0.4000 0.4000 0.4000 0.4000 36,700 +0.02(+3.90%)
Sep 05, 2019 0.3850 0.3955 0.3850 0.3850 12,060,551 +0.01(+1.32%)
Sep 04, 2019 0.3900 0.3900 0.3800 0.3800 3,000 +0.01(+2.70%)
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.