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

Bank of China Ltd (OP: BACHF )

0.5100 +0.0300 (+6.25%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
Mar 31, 2022 0.4049 0.4049 0.3894 0.3894 98,550 -0.00(-0.87%)
Mar 30, 2022 0.3978 0.3978 0.3928 0.3928 12,700 +0.01(+3.40%)
Mar 29, 2022 0.3800 0.3870 0.3798 0.3799 378,000 +0.00(+0.77%)
Mar 28, 2022 0.3779 0.3779 0.3770 0.3770 60,150 -0.00(-0.24%)
Mar 25, 2022 0.3779 0.3779 0.3779 0.3779 55,205 -0.00(-1.28%)
Mar 24, 2022 0.3968 0.3968 0.3828 0.3828 86,500 -0.01(-3.06%)
Mar 23, 2022 0.3768 0.3949 0.3768 0.3949 84,870 +0.01(+3.43%)
Mar 18, 2022 0.3818 120,000 -0.03(-6.88%)
Mar 17, 2022 0.4100 0.4100 0.4100 0.4100 500 +0.01(+3.27%)
Mar 16, 2022 0.3821 0.3970 0.3821 0.3970 739,800 +0.03(+7.07%)
Mar 15, 2022 0.3805 0.3805 0.3600 0.3708 3,227 +0.01(+1.59%)
Mar 14, 2022 0.3650 0.3650 0.3650 0.3650 250 -0.01(-3.16%)
Mar 11, 2022 0.3697 0.3800 0.3697 0.3769 1,511,831 +0.00(+0.94%)
Mar 09, 2022 0.3734 199,722 +0.00(+1.33%)
Mar 07, 2022 0.3685 0 +0.00(+0.05%)
Mar 04, 2022 0.3665 0.3683 0.3571 0.3683 2,600 -0.02(-5.20%)
Mar 03, 2022 0.3885 0.3885 0.3800 0.3885 11,950 +0.01(+1.89%)
Mar 02, 2022 0.3813 0.3813 0.3813 0.3813 3,025 -0.01(-1.32%)
Mar 01, 2022 0.3860 0.3864 0.3860 0.3864 12,800 -0.01(-2.77%)
Feb 25, 2022 0.3974 0 +0.01(+2.95%)
Feb 24, 2022 0.3860 0.3860 0.3860 0.3860 900 -0.01(-3.50%)
Feb 23, 2022 0.4000 0.4000 0.4000 0.4000 112,500 +0.01(+2.56%)
Feb 22, 2022 0.3790 0.3900 0.3790 0.3900 5,005 -0.02(-4.88%)
Feb 18, 2022 0.4100 0 +0.01(+2.50%)
Feb 17, 2022 0.4000 0.4000 0.4000 0.4000 444,461 -0.01(-2.13%)
Feb 15, 2022 0.4087 1,070,510 +0.01(+3.10%)
Feb 14, 2022 0.3964 0.3964 0.3964 0.3964 79,500 +0.00(+0.10%)
Feb 10, 2022 0.3960 85,222 -0.00(-0.65%)
Feb 09, 2022 0.3986 0.3986 0.3986 0.3986 1,000 +0.01(+1.50%)
Feb 08, 2022 0.3985 0.4010 0.3927 0.3927 235,607 -0.00(-0.30%)
Feb 07, 2022 0.3939 0.3939 0.3939 0.3939 5,000 +0.01(+2.31%)
Feb 04, 2022 0.3850 0.3850 0.3850 0.3850 272,000 -0.01(-1.91%)
Feb 02, 2022 0.3933 0.3950 0.3925 0.3925 74,300 +0.00(+0.38%)
Jan 31, 2022 0.3910 112,500 +0.01(+2.89%)
Jan 28, 2022 0.3800 0.3800 0.3800 0.3800 300,000 -0.02(-5.38%)
Jan 25, 2022 0.4016 3,000 +0.03(+7.09%)
Jan 24, 2022 0.3865 0.3865 0.3750 0.3750 10,129 -0.02(-5.94%)
Jan 21, 2022 0.3987 0.3987 0.3987 0.3987 290 +0.02(+6.38%)
Jan 20, 2022 0.3822 0.3822 0.3748 0.3748 449 -0.01(-2.52%)
Jan 19, 2022 0.3845 0.3845 0.3845 0.3845 156 +0.02(+4.43%)
Jan 18, 2022 0.3682 0.3742 0.3682 0.3682 155,000 -0.01(-3.86%)
Jan 13, 2022 0.3830 0 -0.00(-0.96%)
Jan 12, 2022 0.3989 0.3989 0.3867 0.3867 44,301 +0.02(+4.09%)
Jan 11, 2022 0.3758 0.3837 0.3715 0.3715 899 -0.01(-2.24%)
Jan 10, 2022 0.3731 0.3800 0.3706 0.3800 110,004 -0.00(-0.37%)
Jan 07, 2022 0.3814 0.3814 0.3814 0.3814 125 +0.02(+5.53%)
Jan 06, 2022 0.3672 0.3672 0.3614 0.3614 93,000 -0.01(-2.01%)
Jan 05, 2022 0.3659 0.3704 0.3659 0.3688 148,274 +0.02(+5.37%)
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.