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

Bank of China Ltd (OP: BACHF )

0.5100 +0.0300 (+6.25%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
Mar 29, 2019 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
Mar 28, 2019 0.4300 0.4300 0.4300 0.4300 2,500 -0.02(-4.44%)
Mar 26, 2019 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Mar 25, 2019 0.4500 0.4650 0.4500 0.4650 8,300 +0.01(+1.09%)
Mar 22, 2019 0.4650 0.4650 0.4550 0.4600 14,100 -0.01(-2.54%)
Mar 21, 2019 0.4736 0.4736 0.4720 0.4720 6,000 +0.00(+0.00%)
Mar 20, 2019 0.4720 0.4720 0.4720 0.4720 12,000 +0.00(+0.21%)
Mar 19, 2019 0.4725 0.4725 0.4650 0.4710 12,368 -0.00(-0.84%)
Mar 18, 2019 0.4750 0.4750 0.4750 0.4750 23,052 +0.02(+5.56%)
Mar 14, 2019 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Mar 12, 2019 0.4550 0.4550 0.4550 0 -0.01(-3.19%)
Mar 11, 2019 0.4700 0.4700 0.4700 0.4700 10,000 -0.01(-1.05%)
Mar 07, 2019 0.4750 0.4750 0.4750 0 +0.01(+1.93%)
Mar 06, 2019 0.4660 0.4660 0.4660 0.4660 11,000 -0.01(-2.92%)
Mar 05, 2019 0.4800 0.4800 0.4800 0.4800 21,000 -0.00(-0.64%)
Mar 04, 2019 0.4790 0.4831 0.4788 0.4831 21,100 +0.01(+1.94%)
Mar 01, 2019 0.4850 0.4850 0.4570 0.4739 38,900 +0.00(+0.83%)
Feb 27, 2019 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Feb 26, 2019 0.4750 0.4800 0.4700 0.4700 6,180 -0.01(-1.57%)
Feb 25, 2019 0.4850 0.4850 0.4775 0.4775 3,155 +0.03(+6.11%)
Feb 22, 2019 0.4650 0.4650 0.4500 0.4500 2,100 +0.00(+0.00%)
Feb 21, 2019 0.4513 0.4513 0.4500 0.4500 10,644 +0.00(+0.00%)
Feb 19, 2019 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Feb 13, 2019 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Feb 11, 2019 0.4500 0.4500 0.4500 0 -0.01(-2.91%)
Feb 07, 2019 0.4635 0.4635 0.4635 0 +0.02(+4.16%)
Feb 06, 2019 0.4450 0.4450 0.4450 0.4450 5,000 -0.01(-1.66%)
Feb 05, 2019 0.4525 0.4525 0.4525 0.4525 7,000 +0.00(+0.56%)
Feb 01, 2019 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Jan 31, 2019 0.4500 0.4550 0.4500 0.4550 10,048 +0.00(+0.69%)
Jan 29, 2019 0.4519 0.4519 0.4519 0 -0.01(-2.50%)
Jan 28, 2019 0.4635 0.4635 0.4635 75 +0.00(+0.00%)
Jan 25, 2019 0.4600 0.4635 0.4600 0.4635 11,200 +0.02(+5.10%)
Jan 22, 2019 0.4410 0.4410 0.4410 0 +0.00(+0.00%)
Jan 18, 2019 0.4362 0.4450 0.4350 0.4410 3,400 +0.01(+2.04%)
Jan 17, 2019 0.4360 0.4360 0.4300 0.4322 507,063 -0.01(-1.21%)
Jan 16, 2019 0.4450 0.4450 0.4375 0.4375 2,290 +0.00(+0.69%)
Jan 15, 2019 0.4100 0.4345 0.4100 0.4345 2,477 +0.00(+0.35%)
Jan 14, 2019 0.4325 0.4330 0.4325 0.4330 28,095 -0.01(-2.46%)
Jan 11, 2019 0.4300 0.4439 0.4300 0.4439 200 +0.01(+3.02%)
Jan 08, 2019 0.4309 0.4309 0.4309 0 -0.01(-2.07%)
Jan 07, 2019 0.4400 0.4400 0.4400 20 +0.00(+0.00%)
Jan 04, 2019 0.4400 0.4400 0.4400 0.4400 240,500 +0.02(+4.76%)
Jan 03, 2019 0.4200 0.4200 0.4200 0.4200 350 -0.00(-0.94%)
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.