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 (%)
Apr 30, 2021 0.4021 0.4061 0.3977 0.3977 149,900 -0.00(-0.90%)
Apr 29, 2021 0.4007 0.4013 0.4007 0.4013 3,000 -0.00(-0.17%)
Apr 28, 2021 0.3920 0.4050 0.3920 0.4020 92,226 +0.00(+0.50%)
Apr 26, 2021 0.4000 0.4000 0.4000 0 +0.01(+2.96%)
Apr 23, 2021 0.4200 0.4200 0.3885 0.3885 200 -0.02(-5.24%)
Apr 22, 2021 0.3800 0.4150 0.3800 0.4100 4,574 +0.00(+0.00%)
Apr 21, 2021 0.4160 0.4160 0.3820 0.4100 1,691 -0.00(-0.61%)
Apr 20, 2021 0.4013 0.4250 0.4013 0.4125 5,406 +0.01(+3.12%)
Apr 19, 2021 0.4000 0.4000 0.3776 0.4000 34,652 +0.01(+2.56%)
Apr 16, 2021 0.3875 0.4000 0.3750 0.3900 5,499,100 +0.02(+4.00%)
Apr 15, 2021 0.3750 0.3750 0.3750 0.3750 100 -0.01(-2.93%)
Apr 14, 2021 0.3818 0.3863 0.3818 0.3863 500 -0.00(-0.39%)
Apr 13, 2021 0.3975 0.3975 0.3650 0.3878 2,512 +0.02(+6.25%)
Apr 09, 2021 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Apr 08, 2021 0.4050 0.4050 0.3650 0.3650 32,000 -0.01(-3.64%)
Apr 07, 2021 0.3700 0.3788 0.3700 0.3788 30,139 +0.01(+2.38%)
Apr 06, 2021 0.3700 0.3700 0.3700 0.3700 6,181 -0.01(-1.67%)
Apr 05, 2021 0.3763 0.3763 0.3763 0.3763 10,070 -0.01(-3.51%)
Apr 01, 2021 0.3900 0.3900 0.3900 0.3900 100 +0.01(+2.63%)
Mar 31, 2021 0.3900 0.4000 0.3800 0.3800 85,500 -0.02(-3.80%)
Mar 30, 2021 0.3700 0.3950 0.3700 0.3950 2,160 +0.01(+2.60%)
Mar 29, 2021 0.3950 0.3950 0.3850 0.3850 11,000 -0.01(-1.28%)
Mar 26, 2021 0.3635 0.3900 0.3635 0.3900 30,100 +0.02(+4.00%)
Mar 24, 2021 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Mar 22, 2021 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 19, 2021 0.3800 0.3800 0.3800 0.3800 100 +0.00(+0.00%)
Mar 18, 2021 0.3900 0.3900 0.3800 0.3800 20,000 +0.00(+0.00%)
Mar 17, 2021 0.3800 0.3800 0.3800 40 +0.00(+0.00%)
Mar 16, 2021 0.3800 0.3800 0.3625 0.3800 15,050 +0.00(+0.00%)
Mar 15, 2021 0.3700 0.4100 0.3700 0.3800 2,589 +0.04(+10.14%)
Mar 12, 2021 0.3450 0.3450 0.3450 0.3450 100 -0.01(-1.43%)
Mar 11, 2021 0.3590 0.3590 0.3500 0.3500 4,200 -0.00(-0.68%)
Mar 10, 2021 0.3620 0.3650 0.3524 0.3524 25,230 -0.01(-3.45%)
Mar 09, 2021 0.3670 0.3750 0.3650 0.3650 45,069 -0.00(-0.60%)
Mar 08, 2021 0.3700 0.3720 0.3632 0.3672 18,937 +0.00(+0.60%)
Mar 05, 2021 0.3500 0.3700 0.3500 0.3650 8,100 +0.01(+1.39%)
Mar 04, 2021 0.3700 0.3800 0.3500 0.3600 35,500 -0.01(-2.68%)
Mar 03, 2021 0.3750 0.3750 0.3350 0.3699 37,122 +0.04(+11.75%)
Mar 02, 2021 0.3300 0.3455 0.3300 0.3310 45,200 -0.03(-8.06%)
Mar 01, 2021 0.3450 0.3600 0.3450 0.3600 1,652 +0.00(+0.00%)
Feb 26, 2021 0.3500 0.3600 0.3450 0.3600 28,900 +0.01(+2.13%)
Feb 25, 2021 0.3572 0.3572 0.3500 0.3525 16,694 -0.00(-0.70%)
Feb 24, 2021 0.3550 0.3550 0.3550 0.3550 200 +0.01(+1.43%)
Feb 23, 2021 0.3500 0.3600 0.3500 0.3500 42,968 -0.02(-4.11%)
Feb 22, 2021 0.3630 0.3700 0.3630 0.3650 23,287 +0.01(+2.82%)
Feb 19, 2021 0.3450 0.3550 0.3450 0.3550 9,100 -0.01(-1.39%)
Feb 18, 2021 0.3700 0.3700 0.3500 0.3600 22,274 +0.00(+0.00%)
Feb 17, 2021 0.3650 0.3750 0.3600 0.3600 48,035 -0.02(-4.00%)
Feb 16, 2021 0.3150 0.3750 0.3150 0.3750 4,951 +0.03(+10.29%)
Feb 12, 2021 0.3638 0.3638 0.3400 0.3400 53,700 -0.02(-6.62%)
Feb 11, 2021 0.3500 0.3650 0.3300 0.3641 22,300 +0.01(+4.03%)
Feb 10, 2021 0.3400 0.3500 0.3400 0.3500 8,000 -0.01(-2.10%)
Feb 09, 2021 0.3650 0.3750 0.3500 0.3575 36,775 -0.02(-4.34%)
Feb 08, 2021 0.3050 0.3800 0.3050 0.3737 5,380 +0.02(+6.62%)
Feb 05, 2021 0.3275 0.3505 0.3275 0.3505 7,500 +0.00(+0.14%)
Feb 04, 2021 0.3550 0.3550 0.3400 0.3500 71,559 +0.00(+0.00%)
Feb 03, 2021 0.3400 0.3600 0.3300 0.3500 38,250 -0.02(-4.63%)
Feb 02, 2021 0.3505 0.3700 0.3505 0.3670 7,236,892 +0.01(+2.95%)
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.