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, 2024 0.4485 0.4570 0.4420 0.4420 1,013 -0.02(-3.70%)
Apr 29, 2024 0.4608 0.4614 0.4590 0.4590 10,423 +0.02(+4.32%)
Apr 26, 2024 0.4400 0.4400 0.4400 0.4400 1,000 -0.01(-3.08%)
Apr 24, 2024 0.4540 0 +0.00(+0.53%)
Apr 23, 2024 0.4516 0.4516 0.4516 0.4516 14,000 +0.02(+5.02%)
Apr 22, 2024 0.4203 0.4300 0.4203 0.4300 66,350 +0.02(+3.76%)
Apr 18, 2024 0.4144 0 -0.00(-0.14%)
Apr 17, 2024 0.4058 0.4150 0.4058 0.4150 1,000,000 +0.01(+2.98%)
Apr 16, 2024 0.4030 0.4030 0.4030 0.4030 500 +0.00(+0.67%)
Apr 09, 2024 0.4003 0 -0.00(-0.55%)
Apr 04, 2024 0.4025 0 +0.00(+0.63%)
Apr 01, 2024 0.4000 0 -0.01(-2.44%)
Mar 26, 2024 0.4100 0 +0.00(+0.49%)
Mar 21, 2024 0.4080 0 +0.01(+3.55%)
Mar 20, 2024 0.3940 0.3940 0.3940 0.3940 100 -0.01(-3.31%)
Mar 18, 2024 0.4075 0 +0.00(+0.30%)
Mar 15, 2024 0.4063 0.4063 0.4063 0.4063 3,502 +0.02(+5.42%)
Mar 07, 2024 0.3854 0 +0.02(+4.93%)
Mar 05, 2024 0.3673 0 -0.03(-6.78%)
Mar 04, 2024 0.4099 0.4099 0.3940 0.3940 575 -0.02(-4.18%)
Feb 28, 2024 0.4112 0 +0.02(+5.44%)
Feb 26, 2024 0.3900 0 -0.02(-4.88%)
Feb 23, 2024 0.4253 0.4253 0.4100 0.4100 1,500 +0.02(+6.30%)
Feb 21, 2024 0.3857 0 +0.00(+0.86%)
Feb 15, 2024 0.3824 0 -0.01(-1.95%)
Feb 14, 2024 0.3900 0.3900 0.3900 0.3900 1,061 +0.00(+0.00%)
Feb 12, 2024 0.3900 0 +0.01(+2.55%)
Feb 08, 2024 0.3803 0 +0.01(+1.41%)
Feb 07, 2024 0.3750 0.3750 0.3750 0.3750 67,500 +0.02(+4.28%)
Feb 01, 2024 0.3596 0 -0.03(-7.96%)
Jan 31, 2024 0.3907 0.3907 0.3907 0.3907 201,305 +0.04(+11.63%)
Jan 24, 2024 0.3500 4 -0.03(-7.43%)
Jan 23, 2024 0.3781 0.3781 0.3781 0.3781 300 -0.01(-1.82%)
Jan 19, 2024 0.3851 0 -0.00(-0.18%)
Jan 18, 2024 0.3858 0.3858 0.3858 0.3858 191,199 +0.05(+13.47%)
Jan 17, 2024 0.3400 0.3400 0.3400 0.3400 200 -0.02(-6.34%)
Jan 12, 2024 0.3630 0 +0.00(+1.23%)
Jan 08, 2024 0.3586 0 -0.01(-3.89%)
Jan 04, 2024 0.3731 0 -0.02(-5.18%)
Jan 03, 2024 0.3935 0.3935 0.3935 0.3935 2,000 +0.00(+1.08%)
Jan 02, 2024 0.3893 0.3893 0.3893 0.3893 2,000 +0.01(+2.45%)
Dec 29, 2023 0.3800 0.3800 0.3800 0.3800 138,596 +0.02(+5.35%)
Dec 28, 2023 0.3607 0.3607 0.3607 0.3607 14,100 -0.01(-2.14%)
Dec 27, 2023 0.3686 0.3686 0.3686 0.3686 2,003 +0.01(+2.39%)
Dec 22, 2023 0.3600 0 -0.01(-2.17%)
Dec 20, 2023 0.3680 0 -0.01(-3.74%)
Dec 18, 2023 0.3823 0 +0.01(+3.89%)
Dec 15, 2023 0.3671 0.3680 0.3671 0.3680 10,118 +0.02(+4.25%)
Dec 13, 2023 0.3530 0 +0.00(+0.23%)
Dec 12, 2023 0.3636 0.3636 0.3522 0.3522 3,766 -0.01(-1.48%)
Dec 11, 2023 0.3575 0.3575 0.3575 0.3575 3,000 +0.01(+1.56%)
Dec 07, 2023 0.3520 0 +0.00(+0.57%)
Dec 05, 2023 0.3500 0 -0.01(-3.37%)
Dec 01, 2023 0.3622 6 -0.01(-2.11%)
Nov 27, 2023 0.3700 41 +0.00(+0.27%)
Nov 15, 2023 0.3690 55 +0.02(+5.43%)
Nov 14, 2023 0.3607 0.3607 0.3500 0.3500 2,001 +0.01(+2.85%)
Nov 10, 2023 0.3403 0 -0.01(-2.83%)
Nov 07, 2023 0.3502 0 +0.00(+0.06%)
Oct 31, 2023 0.3500 2 -0.01(-1.41%)
Oct 26, 2023 0.3550 5 +0.02(+5.81%)
Oct 25, 2023 0.3355 0.3355 0.3355 0.3355 1,400 -0.02(-5.49%)
Oct 23, 2023 0.3550 0 +0.00(+1.31%)
Oct 20, 2023 0.3504 0.3504 0.3504 0.3504 961 -0.01(-3.71%)
Oct 19, 2023 0.3426 0.3639 0.3415 0.3639 1,203 -0.01(-1.54%)
Oct 16, 2023 0.3696 1 +0.03(+7.88%)
Oct 13, 2023 0.3444 0.3444 0.3426 0.3426 17,994 -0.01(-2.92%)
Oct 12, 2023 0.3700 0.3700 0.3529 0.3529 16,994 +0.01(+2.29%)
Oct 09, 2023 0.3450 0 -0.01(-2.32%)
Oct 04, 2023 0.3532 5 -0.01(-1.89%)
Sep 29, 2023 0.3600 1 +0.01(+4.17%)
Sep 26, 2023 0.3456 128,000 +0.01(+1.65%)
Sep 19, 2023 0.3400 0 +0.00(+0.00%)
Sep 18, 2023 0.3589 0.3589 0.3400 0.3400 7,309 -0.02(-5.53%)
Sep 15, 2023 0.3599 0.3599 0.3599 0.3599 20,150 +0.01(+2.83%)
Sep 14, 2023 0.3500 0.3500 0.3500 0.3500 10,000 +0.01(+4.48%)
Sep 12, 2023 0.3350 0 -0.01(-4.29%)
Sep 11, 2023 0.3500 0.3500 0.3500 0.3500 3,000 +0.01(+4.48%)
Sep 07, 2023 0.3350 1 -0.02(-5.37%)
Sep 05, 2023 0.3540 281,000 +0.03(+7.80%)
Aug 31, 2023 0.3284 0 -0.03(-7.47%)
Aug 30, 2023 0.3549 0.3549 0.3549 0.3549 1,600 +0.01(+1.46%)
Aug 28, 2023 0.3498 0 +0.03(+8.87%)
Aug 21, 2023 0.3213 0 -0.03(-8.36%)
Aug 17, 2023 0.3506 51,000 +0.02(+4.66%)
Aug 16, 2023 0.3350 0.3400 0.3300 0.3350 967,150 +0.00(+0.24%)
Aug 15, 2023 0.3458 0.3458 0.3342 0.3342 2,121 -0.02(-4.51%)
Aug 14, 2023 0.3500 0.3500 0.3500 0.3500 4,395 -0.02(-4.92%)
Aug 09, 2023 0.3681 0 +0.02(+4.66%)
Aug 08, 2023 0.3517 0.3517 0.3517 0.3517 2,222 +0.01(+1.62%)
Aug 07, 2023 0.3461 0.3581 0.3461 0.3461 5,878 -0.00(-1.11%)
Aug 04, 2023 0.3500 0.3500 0.3500 0.3500 1,381,501 +0.00(+0.00%)
Aug 02, 2023 0.3500 1,376,501 -0.02(-5.46%)
Jul 31, 2023 0.3702 0 +0.00(+0.00%)
Jul 28, 2023 0.3702 0.3702 0.3702 0.3702 121 +0.01(+2.78%)
Jul 27, 2023 0.3602 0.3602 0.3602 0.3602 2,400 -0.01(-2.70%)
Jul 26, 2023 0.3702 0.3702 0.3702 0.3702 26,769 +0.02(+6.29%)
Jul 25, 2023 0.3640 0.3640 0.3483 0.3483 91,801 -0.01(-3.38%)
Jul 24, 2023 0.3605 0.3605 0.3605 0.3605 104 +0.01(+2.68%)
Jul 14, 2023 0.3511 0 -0.00(-1.10%)
Jul 12, 2023 0.3550 216,000 +0.00(+0.00%)
Jul 11, 2023 0.3550 0.3550 0.3550 0.3550 39,600 +0.00(+0.23%)
Jul 10, 2023 0.3542 0.3542 0.3542 0.3542 10,000 +0.00(+1.20%)
Jul 07, 2023 0.3585 0.3585 0.3500 0.3500 13,907 -0.01(-3.66%)
Jul 06, 2023 0.3623 0.3633 0.3623 0.3633 730,861 -0.03(-6.77%)
Jul 05, 2023 0.3897 0.3897 0.3897 0.3897 10,000 -0.02(-4.11%)
Jun 30, 2023 0.4064 0 +0.00(+0.35%)
Jun 28, 2023 0.4050 112,500 +0.01(+1.25%)
Jun 27, 2023 0.4102 0.4102 0.3955 0.4000 18,560 -0.00(-0.12%)
Jun 22, 2023 0.4005 0 +0.01(+3.12%)
Jun 20, 2023 0.3884 15 -0.01(-1.62%)
Jun 16, 2023 0.3948 0.3948 0.3948 0.3948 529 -0.01(-2.52%)
Jun 08, 2023 0.4050 0 -0.02(-5.24%)
May 08, 2023 0.4289 0.4337 0.4273 0.4274 6,350 +0.01(+2.72%)
May 05, 2023 0.4161 0.4161 0.4086 0.4161 11,000 +0.02(+5.40%)
May 04, 2023 0.4072 0.4197 0.3948 0.3948 11,352 -0.01(-1.79%)
May 02, 2023 0.4020 0 -0.01(-1.37%)
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.