Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of China Ltd (OP: BACHF )

0.5100 +0.0300 (+6.25%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
Jan 31, 2022 0.3910 112,500 +0.01(+2.89%)
Jan 28, 2022 0.3800 0.3800 0.3800 0.3800 300,000 -0.02(-5.38%)
Jan 25, 2022 0.4016 3,000 +0.03(+7.09%)
Jan 24, 2022 0.3865 0.3865 0.3750 0.3750 10,129 -0.02(-5.94%)
Jan 21, 2022 0.3987 0.3987 0.3987 0.3987 290 +0.02(+6.38%)
Jan 20, 2022 0.3822 0.3822 0.3748 0.3748 449 -0.01(-2.52%)
Jan 19, 2022 0.3845 0.3845 0.3845 0.3845 156 +0.02(+4.43%)
Jan 18, 2022 0.3682 0.3742 0.3682 0.3682 155,000 -0.01(-3.86%)
Jan 13, 2022 0.3830 0 -0.00(-0.96%)
Jan 12, 2022 0.3989 0.3989 0.3867 0.3867 44,301 +0.02(+4.09%)
Jan 11, 2022 0.3758 0.3837 0.3715 0.3715 899 -0.01(-2.24%)
Jan 10, 2022 0.3731 0.3800 0.3706 0.3800 110,004 -0.00(-0.37%)
Jan 07, 2022 0.3814 0.3814 0.3814 0.3814 125 +0.02(+5.53%)
Jan 06, 2022 0.3672 0.3672 0.3614 0.3614 93,000 -0.01(-2.01%)
Jan 05, 2022 0.3659 0.3704 0.3659 0.3688 148,274 +0.02(+5.37%)
Jan 04, 2022 0.3589 0.3589 0.3500 0.3500 635 -0.00(-1.05%)
Dec 31, 2021 0.3537 0.3537 0.3537 0 -0.01(-2.29%)
Dec 30, 2021 0.3620 0.3620 0.3620 0.3620 255,000 +0.01(+1.97%)
Dec 28, 2021 0.3550 0.3550 0.3550 1 +0.00(+1.14%)
Dec 27, 2021 0.3652 0.3652 0.3510 0.3510 90,845 -0.01(-3.54%)
Dec 23, 2021 0.3415 0.3639 0.3415 0.3639 1,250 +0.02(+5.17%)
Dec 22, 2021 0.3460 0.3460 0.3460 0.3460 5,000 -0.00(-1.14%)
Dec 21, 2021 0.3407 0.3500 0.3407 0.3500 225,209 +0.01(+1.45%)
Dec 20, 2021 0.3450 0.3450 0.3450 0.3450 17,000 -0.01(-2.71%)
Dec 17, 2021 0.3500 0.3546 0.3500 0.3546 114,000 +0.00(+1.20%)
Dec 16, 2021 0.3539 0.3539 0.3450 0.3504 157,600 -0.00(-0.23%)
Dec 15, 2021 0.3512 0.3512 0.3512 0.3512 115,000 +0.01(+1.80%)
Dec 14, 2021 0.3589 0.3589 0.3450 0.3450 1,144 -0.01(-1.88%)
Dec 13, 2021 0.3626 0.3626 0.3458 0.3516 293,112 -0.01(-2.06%)
Dec 10, 2021 0.3650 0.3650 0.3590 0.3590 2,997 +0.01(+4.06%)
Dec 08, 2021 0.3450 0.3450 0.3450 0 -0.02(-5.22%)
Dec 07, 2021 0.3460 0.3640 0.3460 0.3640 128,100 +0.02(+5.20%)
Dec 06, 2021 0.3460 0.3460 0.3460 0.3460 26,400 +0.00(+0.29%)
Dec 03, 2021 0.3648 0.3648 0.3450 0.3450 10,500 -0.01(-2.10%)
Dec 02, 2021 0.3524 0.3524 0.3524 0.3524 172,500 +0.01(+2.14%)
Nov 30, 2021 0.3450 0.3450 0.3450 5,850,000 -0.00(-0.20%)
Nov 29, 2021 0.3518 0.3518 0.3450 0.3457 148,844 -0.00(-0.52%)
Nov 26, 2021 0.3621 0.3621 0.3475 0.3475 11,002 -0.02(-4.87%)
Nov 24, 2021 0.3653 0.3653 0.3653 0.3653 676 -0.00(-1.24%)
Nov 23, 2021 0.3699 0.3699 0.3699 0.3699 150 +0.02(+7.22%)
Nov 22, 2021 0.3517 0.3562 0.3450 0.3450 5,000 -0.02(-5.48%)
Nov 19, 2021 0.3650 0.3650 0.3650 0.3650 1,781,000 -0.00(-0.22%)
Nov 18, 2021 0.3658 0.3658 0.3658 0.3658 100 +0.01(+2.58%)
Nov 17, 2021 0.3453 0.3566 0.3453 0.3566 261,100 +0.01(+2.83%)
Nov 16, 2021 0.3468 0.3468 0.3468 0.3468 200 +0.00(+0.35%)
Nov 15, 2021 0.3456 0.3456 0.3456 0.3456 640,000 +0.00(+0.17%)
Nov 11, 2021 0.3450 0.3450 0.3450 0 -0.01(-2.71%)
Nov 09, 2021 0.3641 0.3641 0.3546 0.3546 11,300 -0.00(-1.06%)
Nov 02, 2021 0.3584 0.3584 0.3584 0 -0.01(-2.24%)
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.