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 (%)
Sep 30, 2019 0.3845 0.3845 0.3845 0 +0.01(+3.92%)
Sep 27, 2019 0.3950 0.3950 0.3700 0.3700 2,700 -0.02(-5.25%)
Sep 25, 2019 0.3905 0.3905 0.3905 0 +0.01(+1.43%)
Sep 23, 2019 0.3850 0.3850 0.3850 0 -0.01(-2.04%)
Sep 20, 2019 0.3930 0.3930 0.3930 0.3930 2,000 -0.01(-2.96%)
Sep 19, 2019 0.3700 0.4050 0.3700 0.4050 78,011 -0.00(-1.22%)
Sep 17, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 16, 2019 0.4150 0.4150 0.3960 0.4100 5,100 -0.01(-1.20%)
Sep 13, 2019 0.4150 0.4150 0.4150 0.4150 100 +0.01(+1.22%)
Sep 12, 2019 0.4100 0.4100 0.3900 0.4100 18,478 +0.01(+2.50%)
Sep 11, 2019 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-1.23%)
Sep 10, 2019 0.4050 0.4050 0.4050 0.4050 100 +0.01(+3.05%)
Sep 09, 2019 0.3900 0.3950 0.3900 0.3930 17,598 -0.01(-1.75%)
Sep 06, 2019 0.4000 0.4000 0.4000 0.4000 36,700 +0.02(+3.90%)
Sep 05, 2019 0.3850 0.3955 0.3850 0.3850 12,060,551 +0.01(+1.32%)
Sep 04, 2019 0.3900 0.3900 0.3800 0.3800 3,000 +0.01(+2.70%)
Sep 03, 2019 0.3700 0.3750 0.3700 0.3700 41,520 +0.00(+0.00%)
Aug 30, 2019 0.3700 0.3700 0.3700 40,001 +0.00(+0.00%)
Aug 29, 2019 0.3825 0.3825 0.3700 0.3700 60,000 -0.01(-1.99%)
Aug 28, 2019 0.3700 0.3775 0.3700 0.3775 116,865 -0.00(-0.13%)
Aug 27, 2019 0.3780 0.3780 0.3780 0.3780 300 -0.01(-3.08%)
Aug 26, 2019 0.3840 0.3900 0.3840 0.3900 1,801 +0.01(+1.40%)
Aug 23, 2019 0.3600 0.3850 0.3600 0.3846 361,100 +0.02(+5.37%)
Aug 22, 2019 0.3600 0.3725 0.3600 0.3650 3,098 -0.02(-4.58%)
Aug 21, 2019 0.3825 0.3825 0.3825 0.3825 10,000 +0.01(+2.00%)
Aug 20, 2019 0.3825 0.3900 0.3750 0.3750 19,131 -0.02(-5.06%)
Aug 19, 2019 0.3950 0.3950 0.3950 0.3950 5,000 +0.01(+2.86%)
Aug 16, 2019 0.3825 0.3840 0.3800 0.3840 6,000 -0.01(-1.54%)
Aug 15, 2019 0.3800 0.3900 0.3800 0.3900 7,185 +0.02(+5.41%)
Aug 14, 2019 0.3550 0.3700 0.3550 0.3700 24,776 -0.01(-3.27%)
Aug 13, 2019 0.3650 0.3900 0.3650 0.3825 16,944 +0.00(+0.66%)
Aug 12, 2019 0.3825 0.3825 0.3800 0.3800 36,600 -0.01(-2.56%)
Aug 09, 2019 0.3850 0.3900 0.3850 0.3900 2,900 +0.00(+0.00%)
Aug 08, 2019 0.3900 0.3900 0.3900 0.3900 223 +0.00(+0.03%)
Aug 07, 2019 0.3800 0.3899 0.3800 0.3899 10,802 +0.00(+1.27%)
Aug 06, 2019 0.3875 0.3950 0.3850 0.3850 5,450 -0.01(-1.28%)
Aug 05, 2019 0.3900 0.3905 0.3800 0.3900 2,179,088 -0.02(-3.70%)
Aug 02, 2019 0.4000 0.4050 0.4000 0.4050 1,000 +0.01(+1.25%)
Aug 01, 2019 0.4050 0.4050 0.4000 0.4000 35,761 -0.01(-2.91%)
Jul 31, 2019 0.4030 0.4120 0.4030 0.4120 400 -0.00(-0.72%)
Jul 30, 2019 0.4100 0.4150 0.4075 0.4150 1,322 +0.01(+1.52%)
Jul 29, 2019 0.4088 0.4088 0.4088 0.4088 1,000 -0.00(-0.29%)
Jul 26, 2019 0.4175 0.4175 0.4100 0.4100 22,000 -0.02(-3.53%)
Jul 25, 2019 0.4145 0.4250 0.4145 0.4250 27,961 +0.00(+1.07%)
Jul 23, 2019 0.4205 0.4205 0.4205 0 +0.00(+0.12%)
Jul 22, 2019 0.4180 0.4200 0.4180 0.4200 200 -0.01(-2.33%)
Jul 19, 2019 0.4300 0.4300 0.4300 0.4300 5,000 +0.01(+2.26%)
Jul 18, 2019 0.4205 0.4205 0.4205 0.4205 2,000 +0.00(+0.12%)
Jul 17, 2019 0.4170 0.4200 0.4150 0.4200 14,636 -0.01(-1.18%)
Jul 16, 2019 0.4250 0.4250 0.4250 0.4250 29,702 +0.02(+3.66%)
Jul 15, 2019 0.4100 0.4300 0.4100 0.4100 12,575 -0.00(-0.97%)
Jul 12, 2019 0.4300 0.4300 0.4140 0.4140 31,000 -0.01(-1.43%)
Jul 11, 2019 0.4300 0.4300 0.4200 0.4200 5,060,160 +0.02(+5.00%)
Jul 10, 2019 0.4000 0.4100 0.4000 0.4000 10,500 -0.02(-4.49%)
Jul 09, 2019 0.4250 0.4250 0.4188 0.4188 7,200 -0.01(-1.46%)
Jul 08, 2019 0.4050 0.4250 0.4050 0.4250 17,854 +0.02(+3.66%)
Jul 05, 2019 0.4100 0.4200 0.4100 0.4100 50,200 -0.02(-3.64%)
Jul 03, 2019 0.4300 0.4300 0.4158 0.4255 3,500 -0.00(-1.05%)
Jul 02, 2019 0.4300 0.4300 0.4270 0.4300 92,000 +0.02(+3.61%)
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.