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 (%)
Apr 26, 2018 0.5447 0.5447 0.5447 0 +0.01(+2.11%)
Apr 25, 2018 0.5400 0.5400 0.5335 0.5335 5,001 -0.01(-2.11%)
Apr 24, 2018 0.5450 0.5450 0.5450 0.5450 7,000 +0.01(+1.89%)
Apr 23, 2018 0.5300 0.5349 0.5300 0.5349 2,200 +0.00(+0.17%)
Apr 20, 2018 0.5340 0.5340 0.5340 0.5340 1,000 -0.01(-1.11%)
Apr 19, 2018 0.5400 0.5400 0.5400 0.5400 2,218,498 +0.00(+0.04%)
Apr 18, 2018 0.5398 0.5398 0.5398 0.5398 300 +0.01(+1.85%)
Apr 17, 2018 0.5200 0.5300 0.5200 0.5300 17,600 -0.02(-3.39%)
Apr 16, 2018 0.5486 0.5486 0.5486 0.5486 1,000 +0.01(+2.07%)
Apr 13, 2018 0.5450 0.5450 0.5375 0.5375 5,472 -0.01(-1.38%)
Apr 12, 2018 0.5350 0.5450 0.5350 0.5450 6,542 +0.03(+4.81%)
Apr 10, 2018 0.5200 0.5200 0.5200 0 -0.03(-4.59%)
Apr 09, 2018 0.5450 0.5450 0.5450 0.5450 5,000 +0.00(+0.00%)
Apr 05, 2018 0.5450 0.5450 0.5450 24,251 +0.01(+1.87%)
Apr 04, 2018 0.5204 0.5350 0.5204 0.5350 5,000 +0.01(+2.80%)
Apr 03, 2018 0.5204 0.5204 0.5204 0.5204 181 -0.02(-3.35%)
Apr 02, 2018 0.5385 0.5385 0.5385 0.5385 400 -0.01(-1.19%)
Mar 28, 2018 0.5450 0.5450 0.5450 0 +0.02(+2.83%)
Mar 27, 2018 0.5300 0.5300 0.5300 0.5300 510 -0.02(-2.75%)
Mar 26, 2018 0.5300 0.5450 0.5200 0.5450 13,000 +0.01(+1.68%)
Mar 23, 2018 0.5440 0.5440 0.5200 0.5360 25,015 -0.01(-1.65%)
Mar 22, 2018 0.5410 0.5450 0.5410 0.5450 3,044 +0.01(+1.87%)
Mar 21, 2018 0.5440 0.5440 0.5350 0.5350 15,000 -0.01(-0.93%)
Mar 20, 2018 0.5450 0.5450 0.5400 0.5400 49,832 -0.01(-1.82%)
Mar 19, 2018 0.5525 0.5525 0.5500 0.5500 5,000 -0.01(-2.65%)
Mar 16, 2018 0.5630 0.5650 0.5630 0.5650 462 +0.01(+2.73%)
Mar 14, 2018 0.5500 0.5500 0.5500 0 +0.01(+1.81%)
Mar 12, 2018 0.5402 0.5402 0.5402 0 +0.02(+2.90%)
Mar 08, 2018 0.5250 0.5250 0.5250 0 +0.01(+0.96%)
Mar 07, 2018 0.5300 0.5325 0.5200 0.5200 36,687 -0.04(-6.31%)
Mar 06, 2018 0.5550 0.5550 0.5550 0.5550 1,000 +0.03(+4.72%)
Mar 05, 2018 0.5250 0.5300 0.5150 0.5300 9,000 -0.01(-1.12%)
Mar 02, 2018 0.5100 0.5360 0.5100 0.5360 58,000 +0.01(+1.13%)
Mar 01, 2018 0.5300 0.5300 0.5300 0.5300 2,030 +0.00(+0.00%)
Feb 28, 2018 0.5498 0.5498 0.5300 0.5300 17,088 -0.03(-6.03%)
Feb 26, 2018 0.5640 0.5640 0.5640 0 -0.01(-1.05%)
Feb 23, 2018 0.5600 0.5727 0.5550 0.5700 39,000 +0.01(+1.79%)
Feb 22, 2018 0.5750 0.5750 0.5500 0.5600 8,089 -0.01(-1.75%)
Feb 21, 2018 0.5700 0.5700 0.5700 0.5700 57,451 +0.01(+1.79%)
Feb 20, 2018 0.5600 0.5600 0.5400 0.5600 32,935 -0.01(-1.82%)
Feb 16, 2018 0.5704 0.5704 0.5704 0 +0.03(+5.63%)
Feb 15, 2018 0.5400 0.5400 0.5400 0.5400 5,000 +0.00(+0.00%)
Feb 14, 2018 0.5500 0.5500 0.5400 0.5400 68,855 +0.02(+3.85%)
Feb 09, 2018 0.5200 0.5200 0.5200 35,092 -0.01(-1.83%)
Feb 08, 2018 0.5400 0.5400 0.5297 0.5297 21,600 -0.03(-5.41%)
Feb 07, 2018 0.5400 0.5600 0.5400 0.5600 1,110 -0.01(-2.61%)
Feb 06, 2018 0.5820 0.5820 0.5350 0.5750 416,110 -0.01(-1.20%)
Feb 05, 2018 0.5810 0.5900 0.5800 0.5820 22,457 +0.00(+0.29%)
Feb 02, 2018 0.5800 0.5803 0.5800 0.5803 531 -0.00(-0.80%)
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.