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 (%)
Jan 29, 2021 0.3500 0.3600 0.3200 0.3400 78,600 -0.02(-6.85%)
Jan 28, 2021 0.3300 0.3650 0.3300 0.3650 14,050 +0.02(+4.29%)
Jan 27, 2021 0.3525 0.3525 0.3350 0.3500 4,668 +0.01(+1.45%)
Jan 26, 2021 0.3600 0.3600 0.3450 0.3450 32,600 -0.01(-2.13%)
Jan 25, 2021 0.3600 0.3700 0.3350 0.3525 55,363 -0.00(-1.18%)
Jan 22, 2021 0.3453 0.3567 0.3453 0.3567 12,200 +0.00(+1.25%)
Jan 21, 2021 0.3523 0.3523 0.3523 1 +0.00(+0.00%)
Jan 20, 2021 0.3400 0.3750 0.3400 0.3523 19,137 +0.00(+0.00%)
Jan 19, 2021 0.3750 0.3750 0.3400 0.3523 23,383 -0.01(-3.61%)
Jan 15, 2021 0.3525 0.3655 0.3433 0.3655 2,000 +0.03(+9.56%)
Jan 14, 2021 0.3336 0.3336 0.3336 0.3336 200 -0.00(-0.42%)
Jan 13, 2021 0.3700 0.3700 0.3300 0.3350 19,752 -0.00(-1.03%)
Jan 12, 2021 0.3385 0.3385 0.3385 0.3385 1,000 +0.00(+0.89%)
Jan 11, 2021 0.3300 0.3455 0.3300 0.3355 11,185 -0.01(-2.89%)
Jan 08, 2021 0.3455 0.3455 0.3455 7 +0.00(+0.00%)
Jan 07, 2021 0.3500 0.3520 0.3455 0.3455 1,121,904 -0.00(-1.29%)
Jan 06, 2021 0.3425 0.3600 0.3300 0.3500 31,491 +0.01(+2.94%)
Jan 05, 2021 0.3380 0.3400 0.3310 0.3400 11,871 +0.01(+1.80%)
Jan 04, 2021 0.3340 0.3550 0.3340 0.3340 4,000 -0.01(-1.76%)
Dec 31, 2020 0.3400 0.3400 0.3400 24,525 +0.00(+0.00%)
Dec 30, 2020 0.3800 0.3800 0.3300 0.3400 24,525 +0.00(+1.19%)
Dec 29, 2020 0.3360 0.3360 0.3360 0.3360 1,000 +0.01(+1.82%)
Dec 28, 2020 0.3400 0.3500 0.3300 0.3300 7,989 +0.00(+0.00%)
Dec 24, 2020 0.3300 0.3300 0.3300 0.3300 8,100 -0.01(-2.63%)
Dec 23, 2020 0.3300 0.3445 0.3300 0.3389 44,712 -0.00(-0.47%)
Dec 22, 2020 0.3355 0.3405 0.3330 0.3405 41,000 +0.01(+1.64%)
Dec 21, 2020 0.3360 0.3360 0.3300 0.3350 26,600 +0.00(+0.75%)
Dec 18, 2020 0.3550 0.3550 0.3275 0.3325 269,900 -0.01(-2.21%)
Dec 17, 2020 0.3250 0.3550 0.3250 0.3400 15,900 -0.02(-6.85%)
Dec 15, 2020 0.3650 0.3650 0.3650 0 +0.01(+2.82%)
Dec 14, 2020 0.3600 0.3600 0.3500 0.3550 8,751 +0.01(+4.41%)
Dec 11, 2020 0.3500 0.3500 0.3400 0.3400 65,000 -0.01(-2.86%)
Dec 10, 2020 0.3500 0.3500 0.3355 0.3500 25,000 -0.00(-0.71%)
Dec 09, 2020 0.3400 0.3525 0.3400 0.3525 21,500 +0.00(+0.71%)
Dec 08, 2020 0.3500 0.3500 0.3500 0.3500 28,000 -0.01(-2.10%)
Dec 07, 2020 0.3650 0.3650 0.3575 0.3575 1,100 -0.00(-0.69%)
Dec 04, 2020 0.3590 0.3600 0.3590 0.3600 1,200 +0.01(+2.86%)
Dec 03, 2020 0.3700 0.3700 0.3400 0.3500 11,941 -0.03(-6.67%)
Dec 02, 2020 0.3600 0.3800 0.3520 0.3750 170,800 +0.03(+9.97%)
Dec 01, 2020 0.3500 0.3500 0.3410 0.3410 2,300 -0.01(-2.57%)
Nov 30, 2020 0.3600 0.3600 0.3500 0.3500 107,004 -0.01(-1.41%)
Nov 27, 2020 0.3950 0.3950 0.3550 0.3550 1,200 +0.01(+4.41%)
Nov 25, 2020 0.3600 0.3600 0.3400 0.3400 254,300 -0.01(-2.16%)
Nov 24, 2020 0.3600 0.3750 0.3400 0.3475 40,490 -0.01(-3.47%)
Nov 23, 2020 0.3550 0.3600 0.3400 0.3600 8,204 +0.01(+2.86%)
Nov 20, 2020 0.3500 0.3615 0.3500 0.3500 239,100 -0.02(-4.11%)
Nov 19, 2020 0.3650 0.3650 0.3650 0.3650 800 -0.01(-1.35%)
Nov 18, 2020 0.3600 0.3700 0.3600 0.3700 509 +0.01(+2.78%)
Nov 17, 2020 0.3625 0.3625 0.3600 0.3600 8,000 +0.01(+2.86%)
Nov 16, 2020 0.3600 0.3700 0.3500 0.3500 61,897 -0.02(-5.41%)
Nov 13, 2020 0.3700 0.3700 0.3700 0.3700 15,000 +0.02(+5.71%)
Nov 12, 2020 0.3700 0.3700 0.3500 0.3500 2,565 -0.01(-2.78%)
Nov 11, 2020 0.3800 0.3800 0.3600 0.3600 59,000 +0.02(+4.35%)
Nov 10, 2020 0.3450 0.3600 0.3450 0.3450 23,798 -0.01(-2.10%)
Nov 09, 2020 0.3568 0.3600 0.3250 0.3524 15,675 +0.02(+6.79%)
Nov 06, 2020 0.3600 0.3600 0.3300 0.3300 15,000 -0.04(-12.00%)
Nov 05, 2020 0.3800 0.3800 0.3436 0.3750 25,550 +0.00(+0.00%)
Nov 04, 2020 0.3450 0.3750 0.3330 0.3750 13,200 +0.04(+13.64%)
Nov 03, 2020 0.3300 0.3300 0.3200 0.3300 12,220,410 -0.01(-3.65%)
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.