Bank of China Limited (HKG:3988)
Hong Kong
· Delayed Price · Currency is HKD 4.200
+0.030 (0.72%)
Sep 26, 2025, 4:08 PM HKT
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.16 | 4.22 | 4.13 | 4.20 | 4.20 | 0.72% | 182,135,154 |
| Sep 25, 2025 | 4.27 | 4.27 | 4.16 | 4.17 | 4.17 | -2.34% | 357,505,305 |
| Sep 24, 2025 | 4.28 | 4.31 | 4.24 | 4.27 | 4.27 | -0.23% | 252,205,454 |
| Sep 23, 2025 | 4.30 | 4.32 | 4.26 | 4.28 | 4.28 | - | 192,645,258 |
| Sep 22, 2025 | 4.33 | 4.34 | 4.26 | 4.28 | 4.28 | -1.15% | 270,339,534 |
| Sep 19, 2025 | 4.36 | 4.38 | 4.32 | 4.33 | 4.33 | -1.14% | 438,655,612 |
| Sep 18, 2025 | 4.43 | 4.46 | 4.36 | 4.38 | 4.38 | -1.57% | 233,995,644 |
| Sep 17, 2025 | 4.42 | 4.46 | 4.41 | 4.45 | 4.45 | 0.45% | 190,507,352 |
| Sep 16, 2025 | 4.45 | 4.46 | 4.42 | 4.43 | 4.43 | 0.23% | 179,659,891 |
| Sep 15, 2025 | 4.45 | 4.48 | 4.41 | 4.42 | 4.42 | -0.90% | 163,237,418 |
| Sep 12, 2025 | 4.49 | 4.50 | 4.44 | 4.46 | 4.46 | - | 221,899,167 |
| Sep 11, 2025 | 4.44 | 4.48 | 4.42 | 4.46 | 4.46 | - | 188,681,791 |
| Sep 10, 2025 | 4.39 | 4.48 | 4.37 | 4.46 | 4.46 | 2.06% | 263,503,041 |
| Sep 9, 2025 | 4.33 | 4.40 | 4.33 | 4.37 | 4.37 | 0.92% | 217,473,567 |
| Sep 8, 2025 | 4.33 | 4.37 | 4.31 | 4.33 | 4.33 | - | 375,048,508 |
| Sep 5, 2025 | 4.32 | 4.36 | 4.30 | 4.33 | 4.33 | 0.23% | 360,617,805 |
| Sep 4, 2025 | 4.33 | 4.36 | 4.30 | 4.32 | 4.32 | 0.23% | 238,256,928 |
| Sep 3, 2025 | 4.36 | 4.39 | 4.30 | 4.31 | 4.31 | -0.92% | 283,463,053 |
| Sep 2, 2025 | 4.31 | 4.39 | 4.26 | 4.35 | 4.35 | 0.93% | 316,645,073 |
| Sep 1, 2025 | 4.26 | 4.33 | 4.25 | 4.31 | 4.31 | 1.17% | 313,869,783 |
| Aug 29, 2025 | 4.32 | 4.36 | 4.26 | 4.26 | 4.26 | -1.39% | 296,081,372 |
| Aug 28, 2025 | 4.31 | 4.35 | 4.29 | 4.32 | 4.32 | 0.23% | 325,579,730 |
| Aug 27, 2025 | 4.35 | 4.38 | 4.30 | 4.31 | 4.31 | -0.46% | 285,009,590 |
| Aug 26, 2025 | 4.42 | 4.43 | 4.33 | 4.33 | 4.33 | -2.04% | 360,662,843 |
| Aug 25, 2025 | 4.45 | 4.48 | 4.41 | 4.42 | 4.42 | -0.23% | 264,587,470 |
| Aug 22, 2025 | 4.44 | 4.45 | 4.40 | 4.43 | 4.43 | 0.23% | 164,251,197 |
| Aug 21, 2025 | 4.44 | 4.45 | 4.41 | 4.42 | 4.42 | -0.23% | 163,880,718 |
| Aug 20, 2025 | 4.40 | 4.47 | 4.39 | 4.43 | 4.43 | 0.91% | 261,043,643 |
| Aug 19, 2025 | 4.41 | 4.42 | 4.39 | 4.39 | 4.39 | - | 232,721,093 |
| Aug 18, 2025 | 4.44 | 4.47 | 4.38 | 4.39 | 4.39 | -1.35% | 410,320,510 |
| Aug 15, 2025 | 4.53 | 4.54 | 4.43 | 4.45 | 4.45 | -1.98% | 349,626,817 |
| Aug 14, 2025 | 4.60 | 4.64 | 4.54 | 4.54 | 4.54 | -1.30% | 252,582,362 |
| Aug 13, 2025 | 4.56 | 4.60 | 4.55 | 4.60 | 4.60 | 1.10% | 177,203,879 |
| Aug 12, 2025 | 4.55 | 4.58 | 4.54 | 4.55 | 4.55 | 0.22% | 132,414,431 |
| Aug 11, 2025 | 4.59 | 4.60 | 4.53 | 4.54 | 4.54 | -0.66% | 142,997,315 |
| Aug 8, 2025 | 4.57 | 4.61 | 4.55 | 4.57 | 4.57 | -0.44% | 136,991,427 |
| Aug 7, 2025 | 4.55 | 4.61 | 4.54 | 4.59 | 4.59 | 1.32% | 159,392,333 |
| Aug 6, 2025 | 4.60 | 4.65 | 4.53 | 4.53 | 4.53 | -1.52% | 194,820,950 |
| Aug 5, 2025 | 4.53 | 4.62 | 4.53 | 4.60 | 4.60 | 1.32% | 206,371,409 |
| Aug 4, 2025 | 4.51 | 4.58 | 4.49 | 4.54 | 4.54 | 0.67% | 199,276,579 |
| Aug 1, 2025 | 4.54 | 4.56 | 4.48 | 4.51 | 4.51 | -0.66% | 226,461,074 |
| Jul 31, 2025 | 4.56 | 4.57 | 4.53 | 4.54 | 4.54 | -0.87% | 268,278,186 |
| Jul 30, 2025 | 4.62 | 4.64 | 4.57 | 4.58 | 4.58 | -0.87% | 228,028,833 |
| Jul 29, 2025 | 4.67 | 4.67 | 4.59 | 4.62 | 4.62 | -0.86% | 257,614,009 |
| Jul 28, 2025 | 4.68 | 4.70 | 4.64 | 4.66 | 4.66 | -0.21% | 238,778,604 |
| Jul 25, 2025 | 4.72 | 4.73 | 4.66 | 4.67 | 4.67 | -1.27% | 200,336,634 |
| Jul 24, 2025 | 4.74 | 4.75 | 4.72 | 4.73 | 4.73 | -0.21% | 181,332,388 |
| Jul 23, 2025 | 4.69 | 4.75 | 4.67 | 4.74 | 4.74 | 1.50% | 284,831,997 |
| Jul 22, 2025 | 4.66 | 4.68 | 4.61 | 4.67 | 4.67 | 0.21% | 197,088,816 |
| Jul 21, 2025 | 4.70 | 4.72 | 4.64 | 4.66 | 4.66 | -0.64% | 204,668,373 |