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

Bank of China Ltd (OP: BACHF )

0.4420 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 30, 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 (%)
Nov 30, 2007 0.5200 0.5300 0.5100 0.5100 117,925 -0.01(-1.92%)
Nov 29, 2007 0.5300 0.5350 0.5100 0.5200 243,000 -0.01(-1.89%)
Nov 28, 2007 0.5300 0.5300 0.5050 0.5300 99,950 +0.02(+3.92%)
Nov 27, 2007 0.5100 0.5250 0.5100 0.5100 41,945 -0.03(-5.56%)
Nov 26, 2007 0.5400 0.5400 0.5400 0.5400 123,687 +0.00(+0.00%)
Nov 23, 2007 0.5100 0.5400 0.5100 0.5400 33,000 +0.03(+5.88%)
Nov 21, 2007 0.5500 0.5350 0.5050 0.5100 129,395 -0.04(-7.27%)
Nov 20, 2007 0.5500 0.5550 0.5350 0.5500 170,000 +0.03(+4.76%)
Nov 19, 2007 0.5250 0.5650 0.5250 0.5250 291,345 -0.04(-7.89%)
Nov 16, 2007 0.5700 0.5700 0.5600 0.5700 63,840 -0.01(-1.72%)
Nov 15, 2007 0.5800 0.5950 0.5800 0.5800 197,105 -0.04(-5.69%)
Nov 14, 2007 0.6000 0.6150 0.6000 0.6150 166,620 +0.02(+2.50%)
Nov 13, 2007 0.5700 0.6000 0.5800 0.6000 148,300 +0.03(+5.26%)
Nov 12, 2007 0.5700 0.5850 0.5600 0.5700 91,320 -0.03(-5.00%)
Nov 09, 2007 0.6000 0.6100 0.5900 0.6000 141,600 +0.00(+0.00%)
Nov 08, 2007 0.6000 0.6100 0.5900 0.6000 69,870 -0.02(-2.44%)
Nov 07, 2007 0.6150 0.6300 0.6050 0.6150 150,940 -0.02(-3.15%)
Nov 06, 2007 0.6350 0.6350 0.6200 0.6350 175,400 +0.04(+5.83%)
Nov 05, 2007 0.7100 0.6550 0.5800 0.6000 252,318 -0.11(-15.49%)
Nov 02, 2007 0.7100 0.7100 0.6550 0.7100 14,287,237 +0.04(+6.77%)
Nov 01, 2007 0.6650 0.6850 0.6600 0.6650 603,900 +0.01(+0.76%)
Oct 31, 2007 0.6500 0.6700 0.6400 0.6600 159,298 +0.01(+1.54%)
Oct 30, 2007 0.6300 0.6500 0.6250 0.6500 151,483 +0.02(+3.17%)
Oct 29, 2007 0.6100 0.6350 0.6212 0.6300 247,535 +0.02(+3.28%)
Oct 26, 2007 0.6100 0.6200 0.6000 0.6100 88,761 +0.01(+0.83%)
Oct 25, 2007 0.6050 0.6100 0.5950 0.6050 107,625 +0.02(+2.54%)
Oct 24, 2007 0.6050 0.5950 0.5800 0.5900 66,150 -0.02(-2.48%)
Oct 23, 2007 0.6050 0.6050 0.5900 0.6050 44,300 -0.01(-0.82%)
Oct 19, 2007 0.6100 0.6300 0.5900 0.6100 341,340 -0.02(-3.17%)
Oct 18, 2007 0.6300 0.6300 0.6100 0.6300 540,750 +0.01(+1.61%)
Oct 17, 2007 0.6200 0.6200 0.6100 0.6200 132,100 +0.00(+0.00%)
Oct 16, 2007 0.6200 0.6200 0.6050 0.6200 140,800 +0.01(+1.64%)
Oct 15, 2007 0.6100 0.6200 0.6050 0.6100 690,245 -0.02(-2.40%)
Oct 12, 2007 0.6250 0.6300 0.6000 0.6250 325,000 -0.01(-0.79%)
Oct 11, 2007 0.6300 0.6350 0.6050 0.6300 282,429 +0.03(+5.00%)
Oct 10, 2007 0.6000 0.6100 0.5850 0.6000 379,650 +0.03(+5.26%)
Oct 09, 2007 0.5700 0.5800 0.5700 0.5700 158,300 -0.01(-1.72%)
Oct 08, 2007 0.5600 0.5800 0.5600 0.5800 202,200 +0.02(+3.57%)
Oct 05, 2007 0.5600 0.5800 0.5500 0.5600 156,688 +0.00(+0.00%)
Oct 04, 2007 0.5600 0.5650 0.5400 0.5600 88,015 +0.00(+0.00%)
Oct 03, 2007 0.5600 0.5600 0.5400 0.5600 180,370 +0.01(+0.90%)
Oct 02, 2007 0.5550 0.5700 0.5400 0.5550 261,025 +0.03(+4.72%)
Oct 01, 2007 0.5300 0.5600 0.5300 0.5300 1,102,726 +0.00(+0.00%)
Sep 28, 2007 0.5300 0.5500 0.5210 0.5300 2,138,875 +0.00(+0.00%)
Sep 27, 2007 0.5300 0.5350 0.5100 0.5300 84,500 +0.00(+0.00%)
Sep 26, 2007 0.4800 0.5300 0.5300 0.5300 31,010 +0.05(+10.42%)
Sep 25, 2007 0.4800 0.5300 0.4800 0.4800 41,250 -0.06(-10.28%)
Sep 24, 2007 0.5350 0.5350 0.5200 0.5350 48,000 +0.02(+2.88%)
Sep 21, 2007 0.5200 0.5200 0.5000 0.5200 90,940 +0.00(+0.00%)
Sep 20, 2007 0.5200 0.5200 0.5200 0.5200 19,027 +0.01(+0.97%)
Sep 19, 2007 0.5150 0.5150 0.4900 0.5150 356,800 +0.01(+1.98%)
Sep 18, 2007 0.5100 0.5050 0.5000 0.5050 18,400 -0.01(-0.98%)
Sep 17, 2007 0.5100 0.5100 0.4900 0.5100 83,000 +0.02(+4.08%)
Sep 14, 2007 0.4900 0.5100 0.4900 0.4900 6,953 +0.00(+0.00%)
Sep 13, 2007 0.4900 0.5000 0.4900 0.4900 52,235 -0.02(-3.92%)
Sep 12, 2007 0.5100 0.5100 0.5100 0.5100 34,600 +0.00(+0.00%)
Sep 11, 2007 0.5100 0.5100 0.4900 0.5100 78,000 +0.00(+0.00%)
Sep 10, 2007 0.5100 0.5100 0.4900 0.5100 38,700 +0.00(+0.00%)
Sep 07, 2007 0.5100 0.5200 0.5000 0.5100 209,900 -0.01(-1.92%)
Sep 06, 2007 0.5100 0.5200 0.5000 0.5200 127,200 +0.01(+1.96%)
Sep 05, 2007 0.5100 0.5100 0.5100 0.5100 76,461 -0.01(-1.92%)
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.