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, 2023 0.3700 41 +0.00(+0.27%)
Nov 15, 2023 0.3690 55 +0.02(+5.43%)
Nov 14, 2023 0.3607 0.3607 0.3500 0.3500 2,001 +0.01(+2.85%)
Nov 10, 2023 0.3403 0 -0.01(-2.83%)
Nov 07, 2023 0.3502 0 +0.00(+0.06%)
Oct 31, 2023 0.3500 2 -0.01(-1.41%)
Oct 26, 2023 0.3550 5 +0.02(+5.81%)
Oct 25, 2023 0.3355 0.3355 0.3355 0.3355 1,400 -0.02(-5.49%)
Oct 23, 2023 0.3550 0 +0.00(+1.31%)
Oct 20, 2023 0.3504 0.3504 0.3504 0.3504 961 -0.01(-3.71%)
Oct 19, 2023 0.3426 0.3639 0.3415 0.3639 1,203 -0.01(-1.54%)
Oct 16, 2023 0.3696 1 +0.03(+7.88%)
Oct 13, 2023 0.3444 0.3444 0.3426 0.3426 17,994 -0.01(-2.92%)
Oct 12, 2023 0.3700 0.3700 0.3529 0.3529 16,994 +0.01(+2.29%)
Oct 09, 2023 0.3450 0 -0.01(-2.32%)
Oct 04, 2023 0.3532 5 -0.01(-1.89%)
Sep 29, 2023 0.3600 1 +0.01(+4.17%)
Sep 26, 2023 0.3456 128,000 +0.01(+1.65%)
Sep 19, 2023 0.3400 0 +0.00(+0.00%)
Sep 18, 2023 0.3589 0.3589 0.3400 0.3400 7,309 -0.02(-5.53%)
Sep 15, 2023 0.3599 0.3599 0.3599 0.3599 20,150 +0.01(+2.83%)
Sep 14, 2023 0.3500 0.3500 0.3500 0.3500 10,000 +0.01(+4.48%)
Sep 12, 2023 0.3350 0 -0.01(-4.29%)
Sep 11, 2023 0.3500 0.3500 0.3500 0.3500 3,000 +0.01(+4.48%)
Sep 07, 2023 0.3350 1 -0.02(-5.37%)
Sep 05, 2023 0.3540 281,000 +0.03(+7.80%)
Aug 31, 2023 0.3284 0 -0.03(-7.47%)
Aug 30, 2023 0.3549 0.3549 0.3549 0.3549 1,600 +0.01(+1.46%)
Aug 28, 2023 0.3498 0 +0.03(+8.87%)
Aug 21, 2023 0.3213 0 -0.03(-8.36%)
Aug 17, 2023 0.3506 51,000 +0.02(+4.66%)
Aug 16, 2023 0.3350 0.3400 0.3300 0.3350 967,150 +0.00(+0.24%)
Aug 15, 2023 0.3458 0.3458 0.3342 0.3342 2,121 -0.02(-4.51%)
Aug 14, 2023 0.3500 0.3500 0.3500 0.3500 4,395 -0.02(-4.92%)
Aug 09, 2023 0.3681 0 +0.02(+4.66%)
Aug 08, 2023 0.3517 0.3517 0.3517 0.3517 2,222 +0.01(+1.62%)
Aug 07, 2023 0.3461 0.3581 0.3461 0.3461 5,878 -0.00(-1.11%)
Aug 04, 2023 0.3500 0.3500 0.3500 0.3500 1,381,501 +0.00(+0.00%)
Aug 02, 2023 0.3500 1,376,501 -0.02(-5.46%)
Jul 31, 2023 0.3702 0 +0.00(+0.00%)
Jul 28, 2023 0.3702 0.3702 0.3702 0.3702 121 +0.01(+2.78%)
Jul 27, 2023 0.3602 0.3602 0.3602 0.3602 2,400 -0.01(-2.70%)
Jul 26, 2023 0.3702 0.3702 0.3702 0.3702 26,769 +0.02(+6.29%)
Jul 25, 2023 0.3640 0.3640 0.3483 0.3483 91,801 -0.01(-3.38%)
Jul 24, 2023 0.3605 0.3605 0.3605 0.3605 104 +0.01(+2.68%)
Jul 14, 2023 0.3511 0 -0.00(-1.10%)
Jul 12, 2023 0.3550 216,000 +0.00(+0.00%)
Jul 11, 2023 0.3550 0.3550 0.3550 0.3550 39,600 +0.00(+0.23%)
Jul 10, 2023 0.3542 0.3542 0.3542 0.3542 10,000 +0.00(+1.20%)
Jul 07, 2023 0.3585 0.3585 0.3500 0.3500 13,907 -0.01(-3.66%)
Jul 06, 2023 0.3623 0.3633 0.3623 0.3633 730,861 -0.03(-6.77%)
Jul 05, 2023 0.3897 0.3897 0.3897 0.3897 10,000 -0.02(-4.11%)
Jun 30, 2023 0.4064 0 +0.00(+0.35%)
Jun 28, 2023 0.4050 112,500 +0.01(+1.25%)
Jun 27, 2023 0.4102 0.4102 0.3955 0.4000 18,560 -0.00(-0.12%)
Jun 22, 2023 0.4005 0 +0.01(+3.12%)
Jun 20, 2023 0.3884 15 -0.01(-1.62%)
Jun 16, 2023 0.3948 0.3948 0.3948 0.3948 529 -0.01(-2.52%)
Jun 08, 2023 0.4050 0 -0.02(-5.24%)
May 08, 2023 0.4289 0.4337 0.4273 0.4274 6,350 +0.01(+2.72%)
May 05, 2023 0.4161 0.4161 0.4086 0.4161 11,000 +0.02(+5.40%)
May 04, 2023 0.4072 0.4197 0.3948 0.3948 11,352 -0.01(-1.79%)
May 02, 2023 0.4020 0 -0.01(-1.37%)
May 01, 2023 0.4046 0.4076 0.4046 0.4076 500,500 +0.01(+3.43%)
Apr 28, 2023 0.3994 0.4016 0.3921 0.3941 3,188 -0.00(-0.23%)
Apr 27, 2023 0.4016 0.4016 0.3950 0.3950 88,300 +0.01(+1.83%)
Apr 21, 2023 0.3879 0 -0.01(-2.64%)
Apr 20, 2023 0.3984 0.3984 0.3984 0.3984 250 -0.01(-2.04%)
Apr 19, 2023 0.4009 0.4067 0.4009 0.4067 2,900 -0.00(-0.80%)
Apr 18, 2023 0.4030 0.4100 0.4030 0.4100 63,600 +0.01(+2.94%)
Apr 17, 2023 0.3933 0.3983 0.3896 0.3983 1,660 +0.01(+2.50%)
Apr 13, 2023 0.3886 160,000 -0.00(-0.05%)
Apr 12, 2023 0.3930 0.3930 0.3888 0.3888 550 -0.00(-0.77%)
Apr 10, 2023 0.3918 0 +0.01(+3.11%)
Apr 05, 2023 0.3800 0 +0.00(+0.32%)
Apr 03, 2023 0.3788 0 +0.00(+0.45%)
Mar 31, 2023 0.3827 0.3912 0.3771 0.3771 1,650 -0.01(-2.15%)
Mar 30, 2023 0.3900 0.3924 0.3854 0.3854 5,375 -0.00(-0.95%)
Mar 29, 2023 0.3891 0.3891 0.3891 0.3891 450 +0.00(+0.96%)
Mar 27, 2023 0.3854 0 -0.00(-0.49%)
Mar 24, 2023 0.3873 0.3873 0.3841 0.3873 641 +0.00(+0.73%)
Mar 23, 2023 0.3845 0.3845 0.3845 0.3845 500 +0.01(+3.92%)
Mar 22, 2023 0.3877 0.3877 0.3700 0.3700 5,843 -0.01(-3.19%)
Mar 20, 2023 0.3822 0 -0.00(-0.26%)
Mar 17, 2023 0.3832 0.3832 0.3752 0.3832 18,261 +0.00(+0.31%)
Mar 16, 2023 0.3747 0.3820 0.3747 0.3820 205,600 +0.01(+1.38%)
Mar 14, 2023 0.3768 1 -0.00(-0.84%)
Mar 13, 2023 0.3800 0.3800 0.3800 0.3800 200,001 +0.00(+0.13%)
Mar 10, 2023 0.3658 0.3795 0.3658 0.3795 322,124 +0.01(+1.80%)
Mar 09, 2023 0.3728 0.3728 0.3728 0.3728 235 +0.00(+0.16%)
Mar 08, 2023 0.3722 0.3722 0.3722 0.3722 43,000 -0.01(-1.95%)
Mar 07, 2023 0.3796 0.3796 0.3796 0.3796 204 -0.00(-0.84%)
Mar 06, 2023 0.3828 0.3828 0.3828 0.3828 100 +0.01(+2.44%)
Mar 02, 2023 0.3737 92,500 -0.00(-0.48%)
Mar 01, 2023 0.3755 0.3755 0.3755 0.3755 670,000 +0.01(+2.54%)
Feb 28, 2023 0.3623 0.3705 0.3623 0.3662 124,291 +0.00(+0.60%)
Feb 24, 2023 0.3640 0 -0.00(-0.76%)
Feb 22, 2023 0.3668 0 +0.00(+0.41%)
Feb 17, 2023 0.3653 0 -0.01(-1.46%)
Feb 14, 2023 0.3707 55 -0.00(-0.11%)
Feb 13, 2023 0.3711 0.3711 0.3711 0.3711 176,999 -0.00(-0.13%)
Feb 07, 2023 0.3716 0 -0.01(-3.28%)
Feb 03, 2023 0.3842 15 +0.01(+2.05%)
Feb 02, 2023 0.3765 0.3765 0.3765 0.3765 5,000 +0.02(+4.58%)
Feb 01, 2023 0.3600 0.3749 0.3600 0.3600 1,600 -0.03(-6.83%)
Jan 31, 2023 0.3864 0.3864 0.3864 0.3864 1,281 +0.01(+1.82%)
Jan 30, 2023 0.3795 0.3795 0.3795 0.3795 11,001 -0.01(-2.69%)
Jan 27, 2023 0.3861 0.3900 0.3861 0.3900 44,450 +0.01(+1.30%)
Jan 25, 2023 0.3850 0 +0.01(+2.07%)
Jan 24, 2023 0.3850 0.3850 0.3772 0.3772 318,369 -0.00(-1.02%)
Jan 23, 2023 0.3855 0.3855 0.3811 0.3811 1,400 -0.00(-0.05%)
Jan 20, 2023 0.3813 0.3813 0.3813 0.3813 4,000 +0.01(+2.50%)
Jan 19, 2023 0.3720 0.3720 0.3720 0.3720 100 +0.00(+0.22%)
Jan 18, 2023 0.3712 0.3750 0.3712 0.3712 460,650 -0.01(-2.32%)
Jan 17, 2023 0.3800 0.3800 0.3800 0.3800 131,795 +0.01(+2.12%)
Jan 13, 2023 0.3721 0.3721 0.3721 0.3721 50,465 -0.01(-2.08%)
Jan 09, 2023 0.3800 0 +0.01(+2.70%)
Jan 06, 2023 0.3700 0.3700 0.3700 0.3700 5,001 +0.01(+3.58%)
Jan 05, 2023 0.3572 0.3572 0.3572 0.3572 700 +0.00(+1.10%)
Jan 03, 2023 0.3533 0 -0.02(-6.31%)
Dec 30, 2022 0.3527 0.3771 0.3527 0.3771 11,391 +0.03(+7.25%)
Dec 29, 2022 0.3638 0.3638 0.3516 0.3516 31,764 +0.01(+1.88%)
Dec 27, 2022 0.3451 637,279 -0.01(-3.98%)
Dec 23, 2022 0.3594 0.3594 0.3519 0.3594 20,495 +0.02(+4.39%)
Dec 20, 2022 0.3443 0 +0.00(+0.00%)
Dec 14, 2022 0.3443 0 -0.01(-1.54%)
Dec 12, 2022 0.3497 0 +0.01(+1.57%)
Dec 09, 2022 0.3500 0.3500 0.3443 0.3443 10,285 +0.01(+4.21%)
Dec 07, 2022 0.3304 60 -0.03(-8.43%)
Dec 06, 2022 0.3608 0.3608 0.3608 0.3608 100 +0.02(+6.18%)
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.