China Bohai Bank Co., Ltd. (HKG:9668)
Hong Kong
· Delayed Price · Currency is HKD 0.9700
0.00 (0.00%)
At close: Dec 5, 2025
China Bohai Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 1,952,000 |
| Dec 4, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 221,000 |
| Dec 3, 2025 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | - | 4,536,500 |
| Dec 2, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 3,855,500 |
| Dec 1, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 1,439,000 |
| Nov 28, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 2.11% | 3,493,500 |
| Nov 27, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 3,296,500 |
| Nov 26, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | - | 762,000 |
| Nov 25, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 2,332,200 |
| Nov 24, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 3,408,500 |
| Nov 21, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -3.00% | 4,563,000 |
| Nov 20, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 5,485,000 |
| Nov 19, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,233,500 |
| Nov 18, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 1,007,000 |
| Nov 17, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 1,691,500 |
| Nov 14, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 5,567,500 |
| Nov 13, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 5,294,000 |
| Nov 12, 2025 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 7,501,872 |
| Nov 11, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 4,043,000 |
| Nov 10, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 6,007,000 |
| Nov 7, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 4,389,000 |
| Nov 6, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 3,851,500 |
| Nov 5, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 5,618,925 |
| Nov 4, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | - | 4,920,500 |
| Nov 3, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 6,953,000 |
| Oct 31, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 8,381,500 |
| Oct 30, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | 1.00% | 9,568,004 |
| Oct 28, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -1.96% | 2,670,908 |
| Oct 27, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | -0.97% | 6,716,260 |
| Oct 24, 2025 | 0.98 | 1.03 | 0.97 | 1.03 | 1.03 | 4.04% | 6,943,500 |
| Oct 23, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.06% | 5,782,784 |
| Oct 22, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.02% | 1,319,496 |
| Oct 21, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 1,728,000 |
| Oct 20, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 1,767,000 |
| Oct 17, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 2,865,000 |
| Oct 16, 2025 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | - | 14,214,000 |
| Oct 15, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 1,332,500 |
| Oct 14, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 4,295,000 |
| Oct 13, 2025 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | -3.81% | 6,866,500 |
| Oct 10, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 1,882,500 |
| Oct 9, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 1,697,000 |
| Oct 8, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 1,766,000 |
| Oct 6, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 3,318,500 |
| Oct 3, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | - | 1,470,500 |
| Oct 2, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 1,324,485 |
| Sep 30, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 4,831,000 |
| Sep 29, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | - | 10,473,500 |
| Sep 26, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 5,734,000 |
| Sep 25, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 4,774,500 |
| Sep 24, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 2,621,501 |