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 (%)
Feb 28, 2020 0.3825 0.4000 0.3825 0.3825 3,100 -0.03(-6.43%)
Feb 27, 2020 0.4000 0.4088 0.3850 0.4088 24,208 +0.01(+3.49%)
Feb 26, 2020 0.3950 0.3950 0.3950 0.3950 500 +0.00(+0.00%)
Feb 25, 2020 0.3990 0.4050 0.3945 0.3950 61,770 +0.00(+0.51%)
Feb 24, 2020 0.4000 0.4070 0.3930 0.3930 23,030 -0.02(-5.30%)
Feb 21, 2020 0.4150 0.4150 0.4150 0.4150 100 -0.01(-1.19%)
Feb 20, 2020 0.4140 0.4200 0.4140 0.4200 1,766 +0.01(+1.20%)
Feb 19, 2020 0.4117 0.4150 0.4100 0.4150 36,706 +0.01(+3.75%)
Feb 18, 2020 0.4000 0.4000 0.4000 0.4000 50,000 +0.00(+0.00%)
Feb 14, 2020 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Feb 13, 2020 0.4105 0.4105 0.4000 0.4000 2,901 -0.01(-2.44%)
Feb 12, 2020 0.4000 0.4175 0.4000 0.4100 41,136 +0.01(+2.50%)
Feb 11, 2020 0.4000 0.4000 0.4000 0.4000 20,001 +0.01(+2.56%)
Feb 10, 2020 0.4100 0.4100 0.3900 0.3900 40,926 +0.00(+0.00%)
Feb 07, 2020 0.3900 0.3900 0.3900 0.3900 1,200 -0.01(-2.50%)
Feb 06, 2020 0.4000 0.4000 0.4000 0.4000 22,020 +0.00(+0.00%)
Feb 05, 2020 0.4000 0.4000 0.4000 0.4000 6,632,260 -0.01(-1.23%)
Feb 04, 2020 0.4050 0.4150 0.4050 0.4050 35,900 +0.03(+7.97%)
Feb 03, 2020 0.3950 0.3950 0.3751 0.3751 100,791 -0.02(-3.94%)
Jan 31, 2020 0.3900 0.3905 0.3875 0.3905 33,000 -0.00(-1.14%)
Jan 30, 2020 0.3900 0.3950 0.3900 0.3950 61,901 -0.01(-1.25%)
Jan 29, 2020 0.3900 0.4000 0.3900 0.4000 10,315 +0.01(+2.56%)
Jan 28, 2020 0.4000 0.4000 0.3900 0.3900 3,580 -0.01(-2.50%)
Jan 27, 2020 0.4000 0.4000 0.4000 0.4000 5,500 -0.01(-1.84%)
Jan 24, 2020 0.4075 0.4075 0.4075 0.4075 1,000 -0.00(-1.09%)
Jan 23, 2020 0.4000 0.4150 0.4000 0.4120 251,695 -0.01(-1.55%)
Jan 21, 2020 0.4185 0.4185 0.4185 0 -0.02(-4.89%)
Jan 17, 2020 0.4400 0.4400 0.4400 0.4400 10,200 +0.01(+3.04%)
Jan 15, 2020 0.4270 0.4270 0.4270 0 +0.00(+0.59%)
Jan 13, 2020 0.4245 0.4245 0.4245 0 -0.01(-1.28%)
Jan 10, 2020 0.4100 0.4300 0.4100 0.4300 3,400 +0.00(+1.06%)
Jan 09, 2020 0.4300 0.4300 0.4255 0.4255 19,250 +0.01(+1.31%)
Jan 08, 2020 0.4185 0.4200 0.4185 0.4200 2,000 +0.00(+0.00%)
Jan 07, 2020 0.4200 0.4200 0.4200 2 +0.00(+0.00%)
Jan 06, 2020 0.4225 0.4225 0.4200 0.4200 2,910 -0.01(-2.33%)
Jan 03, 2020 0.4300 0.4300 0.4300 0.4300 1,000 -0.00(-0.92%)
Jan 02, 2020 0.4200 0.4400 0.4200 0.4340 18,900 +0.02(+4.58%)
Dec 31, 2019 0.4150 0.4250 0.4150 0.4150 7,500 +0.01(+1.22%)
Dec 30, 2019 0.4100 0.4100 0.4100 0.4100 170 +0.00(+0.00%)
Dec 27, 2019 0.4275 0.4275 0.4100 0.4100 10,000 -0.04(-7.87%)
Dec 26, 2019 0.4250 0.4450 0.4250 0.4450 6,250 +0.00(+0.00%)
Dec 24, 2019 0.4450 0.4450 0.4450 0.4450 5,000 +0.00(+0.00%)
Dec 23, 2019 0.4450 0.4450 0.4225 0.4450 7,000 +0.04(+8.54%)
Dec 20, 2019 0.4250 0.4250 0.4100 0.4100 4,000 -0.01(-2.96%)
Dec 19, 2019 0.4300 0.4300 0.4158 0.4225 17,979 -0.00(-0.35%)
Dec 18, 2019 0.4300 0.4300 0.4240 0.4240 333,259 -0.00(-0.24%)
Dec 17, 2019 0.4100 0.4300 0.4100 0.4250 26,250 +0.02(+3.66%)
Dec 16, 2019 0.4100 0.4100 0.4100 0.4100 800 +0.00(+0.61%)
Dec 13, 2019 0.4125 0.4250 0.4075 0.4075 12,500 -0.00(-0.75%)
Dec 12, 2019 0.4100 0.4150 0.4100 0.4106 9,025 +0.00(+0.49%)
Dec 11, 2019 0.4086 0.4086 0.4086 0.4086 2,368,000 +0.01(+2.15%)
Dec 10, 2019 0.4000 0.4000 0.4000 0.4000 1,000 +0.01(+1.27%)
Dec 09, 2019 0.3950 0.3950 0.3950 4 +0.00(+0.00%)
Dec 06, 2019 0.3950 0.3950 0.3950 0.3950 1,000 +0.01(+1.28%)
Dec 03, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
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.