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 (%)
Jun 27, 2019 0.4230 0.4230 0.4230 0 +0.01(+3.17%)
Jun 26, 2019 0.4100 0.4100 0.4100 0.4100 1,000 -0.01(-2.38%)
Jun 25, 2019 0.4200 0.4200 0.4200 0.4200 6,000 -0.01(-1.18%)
Jun 24, 2019 0.4250 0.4250 0.4250 0.4250 128 +0.00(+0.00%)
Jun 21, 2019 0.4250 0.4250 0.4250 0.4250 500 +0.00(+0.24%)
Jun 20, 2019 0.4240 0.4240 0.4240 0.4240 2,000 +0.01(+3.41%)
Jun 17, 2019 0.4100 0.4100 0.4100 0 -0.00(-0.17%)
Jun 13, 2019 0.4107 0.4107 0.4107 0 +0.00(+0.29%)
Jun 12, 2019 0.4173 0.4173 0.4050 0.4095 34,500 -0.01(-1.87%)
Jun 11, 2019 0.4173 0.4173 0.4173 0.4173 4,173,237 +0.01(+2.35%)
Jun 10, 2019 0.4077 0.4077 0.4077 0.4077 450 -0.01(-1.76%)
Jun 07, 2019 0.4150 0.4150 0.4150 0.4150 1,000 +0.00(+0.97%)
Jun 06, 2019 0.4000 0.4110 0.4000 0.4110 7,500 +0.01(+1.48%)
Jun 05, 2019 0.4150 0.4150 0.4050 0.4050 7,900 -0.01(-3.57%)
Jun 04, 2019 0.4000 0.4200 0.4000 0.4200 4,500 +0.01(+1.82%)
May 31, 2019 0.4125 0.4125 0.4125 0 +0.01(+1.85%)
May 29, 2019 0.4050 0.4050 0.4050 0 -0.01(-3.57%)
May 28, 2019 0.4200 0.4200 0.4200 0.4200 8,000 +0.01(+3.70%)
May 24, 2019 0.4050 0.4190 0.4050 0.4050 2,600 -0.04(-8.99%)
May 21, 2019 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
May 17, 2019 0.4300 0.4300 0.4300 0 -0.02(-4.27%)
May 16, 2019 0.4492 0.4492 0.4492 0.4492 2,005 +0.02(+4.17%)
May 15, 2019 0.4250 0.4500 0.4250 0.4312 112,541 -0.02(-3.53%)
May 14, 2019 0.4470 0.4470 0.4470 0.4470 1,000 +0.01(+1.59%)
May 13, 2019 0.4470 0.4470 0.4320 0.4400 51,600 -0.01(-1.57%)
May 10, 2019 0.4475 0.4475 0.4470 0.4470 2,000 -0.00(-0.67%)
May 09, 2019 0.4550 0.4550 0.4350 0.4500 35,450 -0.01(-2.17%)
May 08, 2019 0.4650 0.4650 0.4600 0.4600 63,600 -0.01(-3.16%)
May 07, 2019 0.4750 0.4750 0.4750 0.4750 5,000 -0.00(-0.84%)
May 06, 2019 0.4790 0.4790 0.4790 0.4790 250 -0.01(-2.24%)
May 03, 2019 0.4800 0.4900 0.4800 0.4900 3,100 +0.02(+4.26%)
May 02, 2019 0.4700 0.4700 0.4700 0.4700 1,000 +0.01(+2.17%)
May 01, 2019 0.4663 0.4663 0.4600 0.4600 5,000 -0.01(-1.08%)
Apr 29, 2019 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
Apr 26, 2019 0.4700 0.4700 0.4700 0.4700 1,000 -0.01(-1.05%)
Apr 24, 2019 0.4750 0.4750 0.4750 0 -0.01(-2.26%)
Apr 22, 2019 0.4860 0.4860 0.4860 0.4860 100 -0.00(-0.82%)
Apr 18, 2019 0.4757 0.4900 0.4757 0.4900 15,500 +0.01(+2.08%)
Apr 17, 2019 0.4900 0.4900 0.4800 0.4800 11,400 -0.01(-2.04%)
Apr 16, 2019 0.4788 0.4900 0.4750 0.4900 13,125 +0.02(+5.15%)
Apr 15, 2019 0.4665 0.4665 0.4660 0.4660 10,000 +0.00(+0.22%)
Apr 12, 2019 0.4650 0.4650 0.4650 0.4650 10,900 -0.01(-3.12%)
Apr 11, 2019 0.4600 0.4800 0.4600 0.4800 7,600 +0.01(+2.13%)
Apr 09, 2019 0.4700 0.4700 0.4700 0 -0.01(-1.05%)
Apr 08, 2019 0.4710 0.4775 0.4710 0.4750 11,316 +0.00(+0.87%)
Apr 05, 2019 0.4650 0.4750 0.4650 0.4709 33,100 -0.01(-1.90%)
Apr 04, 2019 0.4800 0.4800 0.4800 0.4800 4,978 -0.01(-1.03%)
Apr 03, 2019 0.4710 0.4850 0.4710 0.4850 2,200 +0.02(+4.30%)
Apr 02, 2019 0.4650 0.4650 0.4650 0.4650 482 +0.02(+4.49%)
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%)
Jan 02, 2019 0.4240 0.4240 0.4240 0.4240 5,085 +0.00(+0.95%)
Dec 31, 2018 0.4260 0.4300 0.4200 0.4200 30,800 +0.00(+0.89%)
Dec 28, 2018 0.4163 0.4400 0.4163 0.4163 18,000 +0.01(+1.54%)
Dec 26, 2018 0.4100 0.4100 0.4100 0 -0.03(-5.75%)
Dec 24, 2018 0.4230 0.4350 0.4150 0.4350 17,800 +0.02(+4.44%)
Dec 21, 2018 0.4210 0.4210 0.4150 0.4165 160,300 -0.00(-1.07%)
Dec 20, 2018 0.4210 0.4210 0.4210 0.4210 50,000 +0.01(+2.18%)
Dec 17, 2018 0.4120 0.4120 0.4120 0 -0.01(-2.83%)
Dec 14, 2018 0.4240 0.4240 0.4240 0.4240 1,000 +0.00(+0.33%)
Dec 12, 2018 0.4226 0.4226 0.4226 0 -0.00(-0.56%)
Dec 11, 2018 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Dec 10, 2018 0.4200 0.4250 0.4200 0.4250 31,625 -0.00(-0.70%)
Dec 07, 2018 0.4400 0.4400 0.4200 0.4280 40,500 -0.01(-2.73%)
Dec 04, 2018 0.4400 0.4400 0.4400 0 +0.01(+1.15%)
Dec 03, 2018 0.4350 0.4350 0.4350 0.4350 280 -0.01(-2.25%)
Nov 30, 2018 0.4450 0.4450 0.4450 12 +0.00(+0.00%)
Nov 28, 2018 0.4450 0.4450 0.4450 0 +0.03(+5.95%)
Nov 27, 2018 0.4200 0.4200 0.4200 0.4200 47,426 +0.00(+0.00%)
Nov 20, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 14, 2018 0.4200 0.4200 0.4200 0 -0.00(-0.47%)
Nov 13, 2018 0.4220 0.4220 0.4220 0 -0.01(-1.63%)
Nov 09, 2018 0.4290 0.4290 0.4290 0 -0.01(-2.50%)
Nov 08, 2018 0.4400 0.4400 0.4400 0.4400 300 +0.00(+0.92%)
Nov 07, 2018 0.4360 0.4360 0.4360 0.4360 12,000 +0.01(+1.40%)
Nov 06, 2018 0.4300 0.4300 0.4300 0.4300 200 -0.01(-1.26%)
Nov 05, 2018 0.4250 0.4355 0.4250 0.4355 6,509 -0.01(-1.91%)
Nov 02, 2018 0.4500 0.4500 0.4400 0.4440 23,800 +0.03(+6.99%)
Nov 01, 2018 0.4400 0.4400 0.4150 0.4150 96,504 -0.02(-4.60%)
Oct 31, 2018 0.4450 0.4450 0.4350 0.4350 677 +0.03(+6.10%)
Oct 30, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 29, 2018 0.4200 0.4200 0.4100 0.4100 3,280 -0.02(-3.53%)
Oct 26, 2018 0.4250 0.4250 0.4250 0.4250 200 +0.00(+0.59%)
Oct 25, 2018 0.4225 0.4225 0.4225 0.4225 51,200 +0.01(+1.81%)
Oct 24, 2018 0.4250 0.4250 0.4150 0.4150 220,000 -0.01(-1.19%)
Oct 23, 2018 0.4150 0.4200 0.4150 0.4200 14,500 +0.00(+0.00%)
Oct 22, 2018 0.4200 0.4200 0.4200 0.4200 5,000 +0.01(+2.44%)
Oct 19, 2018 0.4100 0.4100 0.4100 0.4100 10,000 -0.01(-1.51%)
Oct 18, 2018 0.4200 0.4200 0.4163 1,533 -0.00(-0.88%)
Oct 17, 2018 0.4200 0.4200 0.4200 0.4200 240 +0.00(+0.00%)
Oct 16, 2018 0.4200 0.4200 0.4200 0.4200 4,000 -0.01(-1.22%)
Oct 15, 2018 0.4252 0.4252 0.4252 1 +0.00(+0.00%)
Oct 12, 2018 0.4150 0.4252 0.4150 0.4252 58,000 +0.02(+3.71%)
Oct 11, 2018 0.4100 0.4130 0.4100 0.4100 23,597 -0.01(-1.20%)
Oct 10, 2018 0.4100 0.4150 0.4100 0.4150 231,960 -0.01(-2.35%)
Oct 09, 2018 0.4250 0.4350 0.4250 0.4250 146,366 +0.01(+2.53%)
Oct 08, 2018 0.4000 0.4250 0.4000 0.4145 487,147 -0.01(-1.31%)
Oct 05, 2018 0.4200 0.4240 0.4200 0.4200 39,800 -0.01(-2.33%)
Oct 04, 2018 0.4300 0.4300 0.4300 0.4300 24,840 -0.01(-2.38%)
Oct 03, 2018 0.4405 0.4405 0.4405 0 +0.00(+0.00%)
Oct 02, 2018 0.4405 0.4405 0.4405 0.4405 2,000 +0.01(+2.44%)
Oct 01, 2018 0.4300 0.4300 0.4300 0.4300 2,000 -0.02(-4.44%)
Sep 28, 2018 0.4500 0.4500 0.4500 0.4500 100 -0.00(-1.08%)
Sep 26, 2018 0.4549 0.4549 0.4549 0 +0.02(+4.57%)
Sep 25, 2018 0.4350 0.4350 0.4350 0.4350 1,550 +0.02(+4.82%)
Sep 24, 2018 0.4150 0.4150 0.4150 0.4150 35,000 -0.02(-4.60%)
Sep 21, 2018 0.4400 0.4400 0.4350 0.4350 200 -0.00(-0.23%)
Sep 20, 2018 0.4500 0.4500 0.4360 0.4360 5,500 -0.01(-2.02%)
Sep 19, 2018 0.4250 0.4450 0.4250 0.4450 3,411 +0.02(+5.50%)
Sep 18, 2018 0.4050 0.4218 0.4050 0.4218 41,000 +0.00(+0.19%)
Sep 17, 2018 0.4200 0.4210 0.4200 0.4210 3,500 +0.00(+0.24%)
Sep 14, 2018 0.4200 0.4280 0.4200 0.4200 6,200 -0.02(-4.55%)
Sep 13, 2018 0.4320 0.4400 0.4320 0.4400 57,674 +0.01(+1.76%)
Sep 12, 2018 0.4250 0.4324 0.4250 0.4324 14,500 +0.00(+0.56%)
Sep 11, 2018 0.4300 0.4300 0.4300 0.4300 27,500 +0.01(+1.18%)
Sep 10, 2018 0.4310 0.4310 0.4250 0.4250 12,701 -0.01(-1.39%)
Sep 07, 2018 0.4300 0.4400 0.4300 0.4310 16,600 +0.00(+0.23%)
Sep 06, 2018 0.4400 0.4400 0.4300 0.4300 27,494 -0.02(-4.44%)
Sep 05, 2018 0.4500 0.4500 0.4500 0.4500 26,900 -0.02(-3.23%)
Sep 04, 2018 0.4650 0.4650 0.4650 58 +0.00(+0.00%)
Aug 30, 2018 0.4650 0.4650 0.4650 0 +0.04(+8.14%)
Aug 29, 2018 0.4300 0.4327 0.4300 0.4300 8,847 -0.02(-4.44%)
Aug 28, 2018 0.4700 0.4700 0.4500 0.4500 7,510 -0.02(-4.26%)
Aug 27, 2018 0.4700 0.4700 0.4700 0.4700 1,000 +0.01(+2.96%)
Aug 24, 2018 0.4560 0.4600 0.4550 0.4565 113,500 +0.01(+2.58%)
Aug 23, 2018 0.4459 0.4510 0.4450 0.4450 6,000 +0.01(+1.14%)
Aug 22, 2018 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 21, 2018 0.4400 0.4400 0.4400 0.4400 8,170 -0.00(-1.01%)
Aug 20, 2018 0.4275 0.4450 0.4275 0.4445 16,600 -0.01(-1.22%)
Aug 17, 2018 0.4250 0.4500 0.4250 0.4500 20,300 +0.00(+0.00%)
Aug 16, 2018 0.4300 0.4500 0.4300 0.4500 159,139 +0.01(+1.35%)
Aug 15, 2018 0.4200 0.4500 0.4200 0.4440 50,280 -0.02(-3.48%)
Aug 14, 2018 0.4500 0.4600 0.4500 0.4600 17,754 +0.01(+2.13%)
Aug 13, 2018 0.4700 0.4746 0.4504 0.4504 25,850 -0.00(-0.90%)
Aug 10, 2018 0.4500 0.4545 0.4500 0.4545 1,000 +0.00(+1.00%)
Aug 09, 2018 0.4500 0.4600 0.4500 0.4500 22,615 -0.01(-1.12%)
Aug 08, 2018 0.4700 0.4700 0.4550 0.4551 455,753 -0.02(-4.19%)
Aug 07, 2018 0.4800 0.4800 0.4750 0.4750 7,249 +0.03(+6.74%)
Aug 06, 2018 0.4510 0.4510 0.4450 0.4450 1,000 -0.01(-2.41%)
Aug 03, 2018 0.4560 0.4560 0.4560 0.4560 4,000 +0.01(+1.33%)
Aug 02, 2018 0.4700 0.4700 0.4500 0.4500 283,854 -0.01(-2.17%)
Aug 01, 2018 0.4600 0.4600 0.4600 0.4600 2,593 +0.00(+0.00%)
Jul 31, 2018 75 +0.00(+0.00%)
Jul 30, 2018 0.4900 0.4900 0.4700 0.4700 17,385 +0.01(+1.95%)
Jul 26, 2018 0.4610 0.4610 0.4610 0 +0.01(+1.32%)
Jul 25, 2018 0.4552 0.4552 0.4550 0.4550 8,758 +0.00(+0.00%)
Jul 24, 2018 0.4800 0.4800 0.4550 0.4550 31,000 -0.01(-1.19%)
Jul 23, 2018 0.4600 0.4605 0.4600 0.4605 26,001 -0.00(-0.97%)
Jul 20, 2018 0.4590 0.4650 0.4590 0.4650 5,043 +0.01(+1.75%)
Jul 19, 2018 0.4501 0.4600 0.4501 0.4570 27,206 -0.00(-0.11%)
Jul 17, 2018 0.4575 0.4575 0.4575 25 -0.01(-2.66%)
Jul 16, 2018 0.4700 0.4700 0.4620 0.4700 4,500 +0.00(+0.00%)
Jul 13, 2018 0.4700 0.4700 0.4700 0.4700 343 +0.00(+0.00%)
Jul 12, 2018 0.4550 0.4700 0.4550 0.4700 11,000 +0.00(+0.00%)
Jul 11, 2018 0.4700 0.4700 0.4700 0.4700 62,919 +0.00(+0.00%)
Jul 10, 2018 0.4800 0.4800 0.4700 0.4700 8,302 -0.00(-0.74%)
Jul 06, 2018 0.4735 0.4735 0.4735 0 +0.01(+1.61%)
Jul 05, 2018 0.4800 0.4800 0.4600 0.4660 30,100 -0.03(-6.80%)
Jul 03, 2018 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
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.