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 30, 2020 0.3600 0.3600 0.3500 0.3500 107,004 -0.01(-1.41%)
Nov 27, 2020 0.3950 0.3950 0.3550 0.3550 1,200 +0.01(+4.41%)
Nov 25, 2020 0.3600 0.3600 0.3400 0.3400 254,300 -0.01(-2.16%)
Nov 24, 2020 0.3600 0.3750 0.3400 0.3475 40,490 -0.01(-3.47%)
Nov 23, 2020 0.3550 0.3600 0.3400 0.3600 8,204 +0.01(+2.86%)
Nov 20, 2020 0.3500 0.3615 0.3500 0.3500 239,100 -0.02(-4.11%)
Nov 19, 2020 0.3650 0.3650 0.3650 0.3650 800 -0.01(-1.35%)
Nov 18, 2020 0.3600 0.3700 0.3600 0.3700 509 +0.01(+2.78%)
Nov 17, 2020 0.3625 0.3625 0.3600 0.3600 8,000 +0.01(+2.86%)
Nov 16, 2020 0.3600 0.3700 0.3500 0.3500 61,897 -0.02(-5.41%)
Nov 13, 2020 0.3700 0.3700 0.3700 0.3700 15,000 +0.02(+5.71%)
Nov 12, 2020 0.3700 0.3700 0.3500 0.3500 2,565 -0.01(-2.78%)
Nov 11, 2020 0.3800 0.3800 0.3600 0.3600 59,000 +0.02(+4.35%)
Nov 10, 2020 0.3450 0.3600 0.3450 0.3450 23,798 -0.01(-2.10%)
Nov 09, 2020 0.3568 0.3600 0.3250 0.3524 15,675 +0.02(+6.79%)
Nov 06, 2020 0.3600 0.3600 0.3300 0.3300 15,000 -0.04(-12.00%)
Nov 05, 2020 0.3800 0.3800 0.3436 0.3750 25,550 +0.00(+0.00%)
Nov 04, 2020 0.3450 0.3750 0.3330 0.3750 13,200 +0.04(+13.64%)
Nov 03, 2020 0.3300 0.3300 0.3200 0.3300 12,220,410 -0.01(-3.65%)
Nov 02, 2020 0.3450 0.3450 0.3100 0.3425 16,648 +0.02(+7.03%)
Oct 30, 2020 0.3250 0.3305 0.3200 0.3200 27,900 -0.00(-0.50%)
Oct 29, 2020 0.3400 0.3400 0.3216 0.3216 33,597 -0.01(-2.69%)
Oct 28, 2020 0.3550 0.3550 0.3100 0.3305 33,770 -0.03(-9.45%)
Oct 27, 2020 0.3800 0.3800 0.3485 0.3650 1,800 +0.05(+15.87%)
Oct 26, 2020 0.3700 0.3700 0.3150 0.3150 3,888 -0.02(-6.36%)
Oct 23, 2020 0.3600 0.3600 0.3364 0.3364 4,400 -0.00(-1.06%)
Oct 22, 2020 0.3200 0.3400 0.3200 0.3400 2,107 +0.00(+0.00%)
Oct 21, 2020 0.3400 0.3400 0.3400 3 +0.00(+0.00%)
Oct 20, 2020 0.3700 0.3700 0.3250 0.3400 46,662 +0.00(+0.00%)
Oct 19, 2020 0.3800 0.3800 0.3300 0.3400 7,645 +0.01(+3.03%)
Oct 16, 2020 0.3300 0.3300 0.3300 1 +0.00(+0.00%)
Oct 15, 2020 0.3000 0.3300 0.3000 0.3300 9,732 -0.02(-5.71%)
Oct 14, 2020 0.3500 0.3500 0.3500 0.3500 100 +0.05(+16.67%)
Oct 13, 2020 0.3200 0.3200 0.3000 0.3000 45,302 -0.01(-4.15%)
Oct 12, 2020 0.3000 0.3150 0.3000 0.3130 114,818 -0.01(-2.19%)
Oct 09, 2020 0.3200 0.3200 0.3200 0.3200 3,600 -0.00(-0.03%)
Oct 08, 2020 0.3000 0.3201 0.3000 0.3201 33,600 +0.01(+1.62%)
Oct 07, 2020 0.3190 0.3450 0.3042 0.3150 27,622 +0.01(+1.61%)
Oct 06, 2020 0.3350 0.3350 0.3000 0.3100 271,640 -0.03(-10.14%)
Oct 05, 2020 0.3550 0.3550 0.3450 0.3450 2,779 +0.01(+4.55%)
Sep 28, 2020 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Sep 24, 2020 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Sep 23, 2020 0.3150 0.3150 0.3150 0.3150 250 -0.01(-2.96%)
Sep 21, 2020 0.3246 0.3246 0.3246 0 -0.02(-4.53%)
Sep 18, 2020 0.3199 0.3400 0.3160 0.3400 23,100 +0.02(+6.92%)
Sep 17, 2020 0.3400 0.3500 0.3180 0.3180 39,680 +0.00(+0.00%)
Sep 16, 2020 0.3324 0.3324 0.3180 0.3180 5,115 -0.00(-0.63%)
Sep 15, 2020 0.3000 0.3275 0.3000 0.3200 14,380 -0.01(-2.29%)
Sep 14, 2020 0.3350 0.3350 0.3275 0.3275 1,258 +0.01(+2.34%)
Sep 11, 2020 0.3200 0.3200 0.3200 0.3200 200 -0.02(-4.48%)
Sep 10, 2020 0.3180 0.3350 0.3180 0.3350 6,200 +0.01(+3.81%)
Sep 08, 2020 0.3227 0.3227 0.3227 0 -0.02(-5.09%)
Sep 04, 2020 0.3276 0.3500 0.3276 0.3400 94,200 -0.01(-2.86%)
Sep 03, 2020 0.3500 0.3500 0.3500 0.3500 100 +0.03(+9.37%)
Sep 02, 2020 0.3350 0.3350 0.3190 0.3200 105,200 +0.00(+0.00%)
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.