Agricultural Bank of China Limited (HKG:1288)
Hong Kong
· Delayed Price · Currency is HKD 5.20
+0.07 (1.36%)
Sep 26, 2025, 4:08 PM HKT
HKG:1288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.10 | 5.22 | 5.06 | 5.20 | 5.20 | 1.36% | 171,715,745 |
| Sep 25, 2025 | 5.20 | 5.22 | 5.10 | 5.13 | 5.13 | -1.72% | 141,404,940 |
| Sep 24, 2025 | 5.22 | 5.28 | 5.17 | 5.22 | 5.22 | - | 109,183,249 |
| Sep 23, 2025 | 5.23 | 5.30 | 5.17 | 5.22 | 5.22 | 0.19% | 98,920,330 |
| Sep 22, 2025 | 5.28 | 5.30 | 5.17 | 5.21 | 5.21 | -1.33% | 106,509,781 |
| Sep 19, 2025 | 5.35 | 5.38 | 5.28 | 5.28 | 5.28 | -1.49% | 105,468,491 |
| Sep 18, 2025 | 5.43 | 5.44 | 5.32 | 5.36 | 5.36 | -1.65% | 127,184,812 |
| Sep 17, 2025 | 5.46 | 5.48 | 5.38 | 5.45 | 5.45 | -0.18% | 130,546,780 |
| Sep 16, 2025 | 5.47 | 5.53 | 5.45 | 5.46 | 5.46 | -0.18% | 96,098,734 |
| Sep 15, 2025 | 5.55 | 5.58 | 5.45 | 5.47 | 5.47 | -1.97% | 100,739,783 |
| Sep 12, 2025 | 5.64 | 5.66 | 5.55 | 5.58 | 5.58 | -0.71% | 79,899,083 |
| Sep 11, 2025 | 5.61 | 5.67 | 5.54 | 5.62 | 5.62 | -0.18% | 105,735,918 |
| Sep 10, 2025 | 5.44 | 5.65 | 5.43 | 5.63 | 5.63 | 3.49% | 146,542,372 |
| Sep 9, 2025 | 5.38 | 5.45 | 5.37 | 5.44 | 5.44 | 0.74% | 81,497,570 |
| Sep 8, 2025 | 5.46 | 5.48 | 5.36 | 5.40 | 5.40 | -1.46% | 110,219,266 |
| Sep 5, 2025 | 5.43 | 5.52 | 5.40 | 5.48 | 5.48 | 0.92% | 146,055,554 |
| Sep 4, 2025 | 5.32 | 5.48 | 5.28 | 5.43 | 5.43 | 2.07% | 186,641,546 |
| Sep 3, 2025 | 5.40 | 5.44 | 5.28 | 5.32 | 5.32 | -0.56% | 116,275,293 |
| Sep 2, 2025 | 5.17 | 5.42 | 5.15 | 5.35 | 5.35 | 2.88% | 143,949,173 |
| Sep 1, 2025 | 5.27 | 5.32 | 5.19 | 5.20 | 5.20 | -0.95% | 147,287,002 |
| Aug 29, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -0.94% | 95,782,272 |
| Aug 28, 2025 | 5.28 | 5.38 | 5.26 | 5.30 | 5.30 | 0.19% | 115,223,220 |
| Aug 27, 2025 | 5.42 | 5.43 | 5.26 | 5.29 | 5.29 | -2.40% | 171,983,863 |
| Aug 26, 2025 | 5.50 | 5.55 | 5.41 | 5.42 | 5.42 | -1.45% | 95,509,482 |
| Aug 25, 2025 | 5.53 | 5.56 | 5.46 | 5.50 | 5.50 | - | 100,020,005 |
| Aug 22, 2025 | 5.53 | 5.57 | 5.44 | 5.50 | 5.50 | -0.54% | 80,336,569 |
| Aug 21, 2025 | 5.48 | 5.53 | 5.46 | 5.53 | 5.53 | 1.28% | 83,301,017 |
| Aug 20, 2025 | 5.41 | 5.50 | 5.37 | 5.46 | 5.46 | 0.92% | 106,909,835 |
| Aug 19, 2025 | 5.40 | 5.48 | 5.37 | 5.41 | 5.41 | 0.74% | 130,317,529 |
| Aug 18, 2025 | 5.38 | 5.45 | 5.34 | 5.37 | 5.37 | -0.74% | 144,951,256 |
| Aug 15, 2025 | 5.53 | 5.54 | 5.38 | 5.41 | 5.41 | -2.35% | 202,377,100 |
| Aug 14, 2025 | 5.54 | 5.62 | 5.52 | 5.54 | 5.54 | - | 114,645,159 |
| Aug 13, 2025 | 5.45 | 5.54 | 5.44 | 5.54 | 5.54 | 1.28% | 103,605,404 |
| Aug 12, 2025 | 5.40 | 5.50 | 5.40 | 5.47 | 5.47 | 1.67% | 114,755,680 |
| Aug 11, 2025 | 5.37 | 5.41 | 5.32 | 5.38 | 5.38 | -0.19% | 78,300,232 |
| Aug 8, 2025 | 5.37 | 5.41 | 5.34 | 5.39 | 5.39 | - | 65,471,308 |
| Aug 7, 2025 | 5.32 | 5.40 | 5.27 | 5.39 | 5.39 | 2.28% | 107,764,359 |
| Aug 6, 2025 | 5.38 | 5.44 | 5.27 | 5.27 | 5.27 | -2.04% | 113,711,110 |
| Aug 5, 2025 | 5.24 | 5.40 | 5.24 | 5.38 | 5.38 | 2.28% | 143,778,564 |
| Aug 4, 2025 | 5.11 | 5.27 | 5.11 | 5.26 | 5.26 | 2.94% | 166,509,817 |
| Aug 1, 2025 | 5.15 | 5.17 | 5.07 | 5.11 | 5.11 | -0.78% | 112,847,418 |
| Jul 31, 2025 | 5.15 | 5.19 | 5.13 | 5.15 | 5.15 | -0.96% | 138,925,888 |
| Jul 30, 2025 | 5.18 | 5.22 | 5.13 | 5.20 | 5.20 | 0.39% | 161,947,383 |
| Jul 29, 2025 | 5.23 | 5.26 | 5.13 | 5.18 | 5.18 | -0.96% | 156,755,565 |
| Jul 28, 2025 | 5.24 | 5.31 | 5.19 | 5.23 | 5.23 | -0.38% | 129,098,070 |
| Jul 25, 2025 | 5.32 | 5.33 | 5.24 | 5.25 | 5.25 | -1.69% | 136,306,199 |
| Jul 24, 2025 | 5.37 | 5.39 | 5.32 | 5.34 | 5.34 | -0.19% | 161,036,658 |
| Jul 23, 2025 | 5.29 | 5.37 | 5.27 | 5.35 | 5.35 | 1.13% | 203,805,927 |
| Jul 22, 2025 | 5.36 | 5.39 | 5.26 | 5.29 | 5.29 | -1.31% | 181,062,248 |
| Jul 21, 2025 | 5.38 | 5.41 | 5.29 | 5.36 | 5.36 | 0.19% | 194,593,581 |