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

Bank of China Ltd (OP: BACHF )

0.4625 +0.0025 (+0.54%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 13, 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 (%)
Oct 31, 2017 0.5070 0.5100 0.5070 0.5100 107,000 +0.00(+0.00%)
Oct 30, 2017 0.5100 0.5100 0.5100 0.5100 34,000 +0.01(+0.99%)
Oct 27, 2017 0.4905 0.5080 0.4905 0.5050 43,000 -0.00(-0.96%)
Oct 26, 2017 0.5099 0.5099 0.5099 0.5099 475 +0.01(+1.98%)
Oct 25, 2017 0.4950 0.5000 0.4950 0.5000 61,829 -0.01(-2.77%)
Oct 24, 2017 0.5300 0.5300 0.5142 0.5142 70,162 +0.00(+0.81%)
Oct 23, 2017 0.5101 0.5101 0.5101 0.5101 1,000 +0.02(+4.10%)
Oct 19, 2017 0.4900 0.4900 0.4900 0 -0.02(-4.78%)
Oct 17, 2017 0.5146 0.5146 0.5146 0 -0.01(-1.42%)
Oct 12, 2017 0.5220 0.5220 0.5220 0 +0.01(+1.16%)
Oct 11, 2017 0.5180 0.5180 0.5160 0.5160 284,855 +0.01(+1.18%)
Oct 10, 2017 0.5100 0.5100 0.5100 0.5100 9,000 -0.00(-0.45%)
Oct 09, 2017 0.5300 0.5300 0.5100 0.5123 2,700 -0.01(-1.48%)
Oct 05, 2017 0.5200 0.5200 0.5200 9,819 +0.00(+0.59%)
Oct 04, 2017 0.5169 0.5169 0.5169 0.5169 1,090 +0.00(+0.18%)
Oct 03, 2017 0.5142 0.5160 0.5142 0.5160 5,000 +0.02(+3.79%)
Oct 02, 2017 0.4972 0.4972 0.4972 0.4972 2,000 -0.00(-0.41%)
Sep 29, 2017 0.4993 0.4993 0.4993 0.4993 4,000 +0.01(+1.27%)
Sep 26, 2017 0.4930 0.4930 0.4930 1,154 -0.00(-0.40%)
Sep 19, 2017 0.4950 0.4950 0.4950 20,712 -0.01(-1.00%)
Sep 18, 2017 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Sep 15, 2017 0.5000 0.5000 0.5000 0.5000 5,366 -0.02(-3.43%)
Sep 12, 2017 0.5178 0.5178 0.5178 0 -0.00(-0.43%)
Sep 08, 2017 0.5200 0.5200 0.5200 0 +0.01(+0.97%)
Sep 07, 2017 0.5150 0.5150 0.5100 0.5150 3,400 -0.00(-0.39%)
Sep 06, 2017 0.5000 0.5170 0.5000 0.5170 30,911 +0.03(+5.51%)
Sep 05, 2017 0.4900 0.5100 0.4900 0.4900 8,264 -0.03(-5.77%)
Sep 01, 2017 0.5400 0.5400 0.5200 0.5200 11,517 -0.01(-1.89%)
Aug 31, 2017 0.5450 0.5450 0.5100 0.5300 266,988 +0.01(+1.27%)
Aug 30, 2017 0.5300 0.5400 0.5233 0.5233 57,825 +0.00(+0.64%)
Aug 29, 2017 0.5215 0.5300 0.5100 0.5200 26,695 -0.00(-0.29%)
Aug 28, 2017 0.5280 0.5280 0.5215 0.5215 6,000 +0.00(+0.29%)
Aug 25, 2017 0.5100 0.5200 0.5100 0.5200 106,000 +0.02(+4.00%)
Aug 24, 2017 0.5000 0.5000 0.5000 0.5000 1,000 -0.01(-0.99%)
Aug 23, 2017 0.4970 0.5050 0.4970 0.5050 7,010 +0.02(+3.06%)
Aug 22, 2017 0.4900 0.4900 0.4900 0.4900 34,112 +0.00(+0.00%)
Aug 21, 2017 0.5000 0.5000 0.4900 0.4900 3,500 -0.00(-0.56%)
Aug 18, 2017 0.4890 0.4950 0.4875 0.4928 4,403 -0.01(-2.57%)
Aug 16, 2017 0.5058 0.5058 0.5058 0 -0.00(-0.83%)
Aug 15, 2017 0.5100 0.5100 0.5100 0.5100 52,637 +0.02(+4.08%)
Aug 14, 2017 0.4900 0.4900 0.4900 0.4900 39,033 -0.01(-1.11%)
Aug 11, 2017 0.4820 0.4955 0.4700 0.4955 12,000 +0.00(+0.56%)
Aug 10, 2017 0.4823 0.4928 0.4823 0.4928 42,881 -0.01(-1.45%)
Aug 09, 2017 0.5025 0.5025 0.5000 0.5000 38,841 -0.01(-1.28%)
Aug 08, 2017 0.5000 0.5100 0.5000 0.5065 13,500 +0.01(+1.30%)
Aug 03, 2017 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Aug 02, 2017 0.5011 0.5100 0.5000 0.5100 91,534 +0.01(+1.44%)
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.