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 (%)
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%)
Aug 01, 2017 0.5070 0.5070 0.5028 0.5028 12,500 +0.01(+1.80%)
Jul 31, 2017 0.4900 0.4939 0.4900 0.4939 14,695 +0.01(+1.98%)
Jul 25, 2017 0.4843 0.4843 0.4843 50 +0.00(+0.31%)
Jul 21, 2017 0.4828 0.4828 0.4828 24,568 +0.01(+2.71%)
Jul 17, 2017 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
Jul 14, 2017 0.4860 0.4900 0.4860 0.4900 113,654 +0.01(+1.03%)
Jul 12, 2017 0.4850 0.4850 0.4850 0 +0.02(+4.81%)
Jul 10, 2017 0.4627 0.4627 0.4627 0 +0.01(+2.83%)
Jul 07, 2017 0.4501 0.4522 0.4500 0.4500 23,000 -0.02(-4.81%)
Jul 06, 2017 0.4600 0.4728 0.4600 0.4728 8,200 -0.03(-5.45%)
Jul 05, 2017 0.5000 0.5000 0.4977 0.5000 15,000 +0.00(+0.00%)
Jul 03, 2017 0.4567 0.5000 0.4567 0.5000 8,607 +0.02(+4.17%)
Jun 29, 2017 0.4800 0.4800 0.4800 0 -0.00(-0.03%)
Jun 28, 2017 0.4802 0.4802 0.4802 0.4802 150 -0.00(-0.44%)
Jun 23, 2017 0.4823 0.4823 0.4823 167,936 +0.00(+0.16%)
Jun 22, 2017 0.4815 0.4815 0.4815 0.4815 2,000 +0.00(+0.31%)
Jun 20, 2017 0.4800 0.4800 0.4800 0 -0.00(-0.03%)
Jun 19, 2017 0.5040 0.5040 0.4802 0.4802 327 -0.01(-2.51%)
Jun 15, 2017 0.4925 0.4925 0.4925 0 +0.00(+0.51%)
Jun 14, 2017 0.4900 0.4900 0.4900 0.4900 2,000 +0.01(+1.03%)
Jun 09, 2017 0.4850 0.4850 0.4850 0 -0.02(-3.66%)
Jun 02, 2017 0.5034 0.5034 0.5034 15 -0.01(-1.28%)
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.