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

Bank of China Ltd (OP: BACHF )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 9, 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 (%)
Jul 29, 2021 0.3446 0.3446 0.3446 10 -0.01(-2.98%)
Jul 28, 2021 0.3552 0.3552 0.3552 0.3552 280,300 +0.01(+3.56%)
Jul 27, 2021 0.3500 0.3507 0.3430 0.3430 11,523 -0.00(-0.61%)
Jul 26, 2021 0.3450 0.3500 0.3450 0.3451 423,375 -0.00(-1.00%)
Jul 23, 2021 0.3563 0.3563 0.3486 0.3486 4,216 -0.00(-0.94%)
Jul 20, 2021 0.3519 0.3519 0.3519 0 +0.00(+0.54%)
Jul 19, 2021 0.3395 0.3500 0.3395 0.3500 20,403 +0.01(+1.45%)
Jul 15, 2021 0.3450 0.3450 0.3450 0 -0.02(-4.17%)
Jul 14, 2021 0.3668 0.3668 0.3600 0.3600 29,375 +0.01(+2.27%)
Jul 13, 2021 0.3520 0.3520 0.3444 0.3520 11,750 +0.00(+0.57%)
Jul 12, 2021 0.3650 0.3850 0.3500 0.3500 304,601 +0.00(+0.00%)
Jul 09, 2021 0.3546 0.3546 0.3500 0.3500 9,333 -0.01(-1.96%)
Jul 08, 2021 0.3632 0.3639 0.3570 0.3570 19,890 +0.00(+0.14%)
Jul 07, 2021 0.3565 0.3565 0.3533 0.3565 243,686 -0.00(-0.03%)
Jul 06, 2021 0.3600 0.3600 0.3550 0.3566 6,250 -0.00(-0.03%)
Jul 02, 2021 0.3614 0.3614 0.3567 0.3567 12,540 -0.01(-1.38%)
Jul 01, 2021 0.3707 0.3707 0.3533 0.3617 23,339 -0.01(-2.27%)
Jun 30, 2021 0.3476 0.3701 0.3476 0.3701 4,311 +0.02(+6.26%)
Jun 29, 2021 0.3583 0.3583 0.3483 0.3483 12,010 -0.01(-2.63%)
Jun 28, 2021 0.3577 0.3577 0.3577 0.3577 1,512 -0.00(-0.64%)
Jun 25, 2021 0.3531 0.3600 0.3531 0.3600 5,200 +0.01(+2.56%)
Jun 22, 2021 0.3510 0.3510 0.3510 0 +0.00(+0.29%)
Jun 21, 2021 0.3500 0.3500 0.3500 0.3500 1,400 -0.01(-3.37%)
Jun 18, 2021 0.3736 0.3736 0.3622 0.3622 10,222 -0.00(-0.06%)
Jun 17, 2021 0.3624 0.3624 0.3624 0.3624 287 +0.01(+3.22%)
Jun 16, 2021 0.3511 0.3511 0.3511 0.3511 11,766 -0.01(-2.47%)
Jun 15, 2021 0.3598 0.3600 0.3590 0.3600 11,112 -0.01(-2.70%)
Jun 14, 2021 0.3532 0.3761 0.3532 0.3700 4,200 +0.02(+5.41%)
Jun 11, 2021 0.3700 0.3850 0.3500 0.3510 25,635 -0.02(-6.40%)
Jun 09, 2021 0.3750 0.3750 0.3750 13,035 +0.01(+1.35%)
Jun 08, 2021 0.3729 0.3798 0.3570 0.3700 4,261 -0.01(-3.12%)
Jun 04, 2021 0.3819 0.3819 0.3819 0 +0.01(+2.94%)
Jun 03, 2021 0.3600 0.3710 0.3600 0.3710 30,000 -0.00(-1.20%)
Jun 02, 2021 0.3755 0.3755 0.3755 0.3755 5,000 -0.01(-2.47%)
Jun 01, 2021 0.3636 0.3872 0.3636 0.3850 14,064 -0.01(-1.66%)
May 28, 2021 0.3915 0.3915 0.3891 0.3915 1,671 +0.01(+1.37%)
May 27, 2021 0.3650 0.3881 0.3650 0.3862 589,975 -0.00(-0.97%)
May 26, 2021 0.4000 0.4000 0.3850 0.3900 5,052,296 -0.02(-3.94%)
May 25, 2021 0.4005 0.4060 0.4005 0.4060 1,282 +0.02(+4.24%)
May 24, 2021 0.4147 0.4147 0.3895 0.3895 157,011 +0.00(+1.17%)
May 21, 2021 0.3850 0.3850 0.3850 0.3850 22,000 -0.02(-5.06%)
May 20, 2021 0.4076 0.4076 0.4055 0.4055 31,869 +0.00(+1.00%)
May 18, 2021 0.4015 0.4015 0.4015 0 +0.01(+3.24%)
May 17, 2021 0.3889 0.3995 0.3889 0.3889 17,001 -0.01(-2.94%)
May 14, 2021 0.4007 0.4100 0.4007 0.4007 3,530 +0.00(+1.16%)
May 13, 2021 0.3902 0.4001 0.3902 0.3961 4,301 -0.00(-0.45%)
May 12, 2021 0.3979 0.3979 0.3979 0.3979 200 +0.00(+0.15%)
May 11, 2021 0.3973 0.3973 0.3845 0.3973 10,109 -0.01(-3.10%)
May 10, 2021 0.4100 0.4100 0.4031 0.4100 21,011 +0.00(+0.00%)
May 06, 2021 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
May 05, 2021 0.4100 0.4100 0.4000 0.4000 3,077 -0.00(-0.89%)
May 04, 2021 0.3978 0.4036 0.3800 0.4036 52,501 +0.01(+1.48%)
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.