Bank of China Limited (BACHF)
OTCMKTS
· Delayed Price · Currency is USD
0.6200
+0.0200 (3.33%)
Dec 4, 2025, 9:30 AM EST
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 3.17% | 1,136,145 |
| Nov 25, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.58 | 5.67% | 1,079 |
| Nov 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | 1.70% | 11,743 |
| Nov 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | -9.95% | 3,897 |
| Nov 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 5.17% | 5,064 |
| Nov 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 0.05% | 3,898 |
| Nov 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | -3.41% | 1,150 |
| Nov 17, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.59 | 2.33% | 23,736 |
| Nov 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -2.28% | 300 |
| Nov 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 1.04% | 3,958 |
| Nov 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | 0.62% | 2,600 |
| Nov 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | 3.27% | 700 |
| Nov 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 4.22% | 200 |
| Nov 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | -8.61% | 13,702 |
| Nov 5, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.59 | 4.27% | 2,003 |
| Nov 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | -2.50% | 1,320 |
| Oct 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -2.33% | 101 |
| Oct 29, 2025 | 0.53 | 0.61 | 0.53 | 0.61 | 0.60 | 0.36% | 4,101 |
| Oct 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | 7.39% | 3,000 |
| Oct 27, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.56 | 3.64% | 32,306 |
| Oct 23, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | 0.54 | 1.85% | 188,376 |
| Oct 22, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.53 | -0.35% | 103,000 |
| Oct 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | 4.61% | 2,500 |
| Oct 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -0.31% | 330 |
| Oct 17, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | 0.51 | -2.61% | 54,200 |
| Oct 10, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.52 | 7.26% | 10,121 |
| Oct 9, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.48 | -10.54% | 664 |
| Oct 8, 2025 | 0.50 | 0.56 | 0.50 | 0.56 | 0.54 | 1.79% | 4,500 |
| Oct 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | -0.62% | 1,000 |
| Oct 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -6.13% | 2,000 |
| Sep 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 5.99% | 35,201 |
| Sep 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | 4.44% | 5,000 |
| Sep 24, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.52 | -10.46% | 5,100 |
| Sep 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 7.40% | 7,000 |
| Sep 17, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.54 | -5.17% | 3,788 |
| Sep 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 1.63% | 350 |
| Sep 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 7.90% | 200 |
| Sep 5, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.52 | -5.55% | 3,884 |
| Sep 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -2.61% | 20,167 |
| Sep 2, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.56 | 4.55% | 570 |
| Aug 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -3.58% | 3,000 |
| Aug 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | -0.52% | 425 |
| Aug 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 0.60% | 1,010 |
| Aug 25, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.56 | -1.72% | 36,333 |
| Aug 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 0.87% | 13,000 |
| Aug 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | -0.86% | 350 |
| Aug 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 10.69% | 2,400 |
| Aug 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | -12.67% | 13,622 |
| Aug 12, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.58 | 5.26% | 4,425 |
| Aug 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 1.79% | 3,000 |