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 (%)
Apr 30, 2020 0.4000 0.4000 0.3675 0.3675 22,985 -0.00(-0.68%)
Apr 29, 2020 0.3950 0.3950 0.3700 0.3700 5,729 +0.00(+0.95%)
Apr 28, 2020 0.3750 0.3750 0.3665 0.3665 6,376 +0.01(+1.81%)
Apr 27, 2020 0.3675 0.3675 0.3600 0.3600 1,131 -0.02(-4.00%)
Apr 24, 2020 0.3750 0.3750 0.3750 0.3750 100 +0.02(+5.63%)
Apr 23, 2020 0.3600 0.3650 0.3550 0.3550 13,598 -0.01(-1.39%)
Apr 22, 2020 0.3850 0.3850 0.3550 0.3600 9,170 +0.00(+0.00%)
Apr 21, 2020 0.3615 0.3615 0.3600 0.3600 5,035 -0.01(-1.37%)
Apr 20, 2020 0.3650 0.3650 0.3650 9 +0.00(+0.00%)
Apr 17, 2020 0.3790 0.3790 0.3650 0.3650 22,100 -0.01(-1.35%)
Apr 15, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 14, 2020 0.3700 0.3700 0.3700 0.3700 1,093 +0.00(+0.00%)
Apr 09, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 08, 2020 0.3750 0.3750 0.3650 0.3700 7,860 -0.01(-1.33%)
Apr 07, 2020 0.3850 0.3850 0.3750 0.3750 23,194 +0.01(+1.35%)
Apr 06, 2020 0.3600 0.3740 0.3600 0.3700 12,388 -0.01(-1.99%)
Apr 03, 2020 0.3700 0.3775 0.3600 0.3775 25,000 +0.00(+0.67%)
Apr 02, 2020 0.3650 0.3750 0.3650 0.3750 10,000 -0.00(-1.06%)
Apr 01, 2020 0.3795 0.3795 0.3790 0.3790 349,391 -0.00(-0.81%)
Mar 31, 2020 0.3799 0.3799 0.3821 71,951 +0.00(+0.58%)
Mar 30, 2020 0.3799 0.3799 0.3799 0.3799 550 +0.01(+2.56%)
Mar 27, 2020 0.3650 0.3704 0.3650 0.3704 32,000 -0.02(-5.03%)
Mar 26, 2020 0.4050 0.4050 0.3648 0.3900 8,277 +0.00(+0.00%)
Mar 25, 2020 0.3654 0.3900 0.3654 0.3900 1,001 +0.02(+4.75%)
Mar 24, 2020 0.3400 0.3400 0.3723 326,000 +0.03(+9.50%)
Mar 23, 2020 0.3850 0.3850 0.3400 0.3400 23,496 -0.01(-4.23%)
Mar 20, 2020 0.3550 0.3550 0.3550 0.3550 7,500 +0.00(+0.68%)
Mar 19, 2020 0.3500 0.3500 0.3526 166,010 +0.00(+0.74%)
Mar 18, 2020 0.3720 0.3950 0.3300 0.3500 39,850 -0.03(-7.77%)
Mar 17, 2020 0.3590 0.3795 0.3590 0.3795 2,000 +0.00(+1.20%)
Mar 16, 2020 0.3900 0.3900 0.3380 0.3750 64,360 +0.00(+0.00%)
Mar 12, 2020 0.3750 0.3750 0.3750 0 -0.03(-7.41%)
Mar 11, 2020 0.3700 0.4050 0.3700 0.4050 25,942 +0.02(+3.98%)
Mar 10, 2020 0.3750 0.4050 0.3750 0.3895 5,549,678 +0.00(+1.17%)
Mar 09, 2020 0.3900 0.3900 0.3600 0.3850 114,404 -0.02(-3.75%)
Mar 06, 2020 0.4000 0.4000 0.4000 0.4000 100 +0.01(+2.56%)
Mar 05, 2020 0.4000 0.4100 0.3900 0.3900 34,000 -0.01(-3.11%)
Mar 04, 2020 0.4025 0.4025 0.4025 0.4025 1,000 -0.01(-1.83%)
Mar 03, 2020 0.4100 0.4100 0.4100 0.4100 208 +0.01(+3.80%)
Mar 02, 2020 0.4060 0.4060 0.3950 0.3950 3,000 +0.01(+3.27%)
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%)
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.