HKSE - Delayed Quote HKD
Bank of China Limited (3988.HK)
4.520
+0.030
+(0.67%)
At close: 4:08:05 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 4.490 | 4.530 | 4.490 | 4.520 | 4.520 | 196,783,218 |
| May 8, 2025 | 4.460 | 4.530 | 4.460 | 4.490 | 4.490 | 201,199,362 |
| May 7, 2025 | 4.460 | 4.570 | 4.430 | 4.450 | 4.450 | 429,786,454 |
| May 6, 2025 | 4.320 | 4.410 | 4.290 | 4.390 | 4.390 | 309,276,124 |
| May 2, 2025 | 4.340 | 4.360 | 4.290 | 4.340 | 4.340 | 115,948,795 |
| Apr 30, 2025 | 4.330 | 4.360 | 4.210 | 4.340 | 4.340 | 702,965,892 |
| Apr 29, 2025 | 4.450 | 4.470 | 4.340 | 4.360 | 4.360 | 223,219,625 |
| Apr 28, 2025 | 4.370 | 4.450 | 4.350 | 4.410 | 4.410 | 178,258,180 |
| Apr 25, 2025 | 4.340 | 4.380 | 4.330 | 4.340 | 4.340 | 229,375,654 |
| Apr 24, 2025 | 4.300 | 4.350 | 4.280 | 4.330 | 4.330 | 185,776,501 |
| Apr 23, 2025 | 4.360 | 4.370 | 4.300 | 4.330 | 4.330 | 183,289,410 |
| Apr 22, 2025 | 0.130831 Dividend | |||||
| Apr 22, 2025 | 4.350 | 4.360 | 4.230 | 4.300 | 4.300 | 445,089,971 |
| Apr 17, 2025 | 4.390 | 4.450 | 4.380 | 4.440 | 4.309 | 174,440,230 |
| Apr 16, 2025 | 4.440 | 4.490 | 4.360 | 4.390 | 4.261 | 215,058,329 |
| Apr 15, 2025 | 4.430 | 4.470 | 4.410 | 4.460 | 4.329 | 182,036,403 |
| Apr 14, 2025 | 4.410 | 4.450 | 4.380 | 4.440 | 4.309 | 294,225,093 |
| Apr 11, 2025 | 4.230 | 4.360 | 4.200 | 4.330 | 4.202 | 342,548,219 |
| Apr 10, 2025 | 4.150 | 4.310 | 4.130 | 4.210 | 4.086 | 428,759,063 |
| Apr 9, 2025 | 4.070 | 4.210 | 4.000 | 4.160 | 4.037 | 1,040,290,987 |
| Apr 8, 2025 | 4.120 | 4.200 | 4.110 | 4.150 | 4.028 | 700,152,281 |
| Apr 7, 2025 | 4.400 | 4.450 | 4.100 | 4.130 | 4.008 | 1,106,003,201 |
| Apr 3, 2025 | 4.600 | 4.660 | 4.550 | 4.620 | 4.484 | 328,798,973 |
| Apr 2, 2025 | 4.620 | 4.690 | 4.580 | 4.680 | 4.542 | 259,633,622 |
| Apr 1, 2025 | 4.710 | 4.730 | 4.560 | 4.640 | 4.503 | 284,909,052 |
| Mar 31, 2025 | 4.540 | 4.730 | 4.530 | 4.690 | 4.552 | 634,268,262 |
| Mar 28, 2025 | 4.630 | 4.630 | 4.560 | 4.590 | 4.455 | 302,685,108 |
| Mar 27, 2025 | 4.610 | 4.690 | 4.540 | 4.610 | 4.474 | 335,507,088 |
| Mar 26, 2025 | 4.640 | 4.650 | 4.560 | 4.620 | 4.484 | 317,572,464 |
| Mar 25, 2025 | 4.630 | 4.660 | 4.600 | 4.620 | 4.484 | 180,978,417 |
| Mar 24, 2025 | 4.600 | 4.670 | 4.550 | 4.650 | 4.513 | 266,248,964 |
| Mar 21, 2025 | 4.690 | 4.700 | 4.590 | 4.590 | 4.455 | 361,129,318 |
| Mar 20, 2025 | 4.750 | 4.760 | 4.680 | 4.690 | 4.552 | 397,169,727 |
| Mar 19, 2025 | 4.710 | 4.780 | 4.710 | 4.760 | 4.620 | 300,008,982 |
| Mar 18, 2025 | 4.640 | 4.720 | 4.630 | 4.710 | 4.571 | 325,304,252 |
| Mar 17, 2025 | 4.570 | 4.640 | 4.570 | 4.620 | 4.484 | 198,905,433 |
| Mar 14, 2025 | 4.540 | 4.620 | 4.510 | 4.590 | 4.455 | 348,282,249 |
| Mar 13, 2025 | 4.510 | 4.570 | 4.490 | 4.520 | 4.387 | 214,559,553 |
| Mar 12, 2025 | 4.510 | 4.540 | 4.490 | 4.510 | 4.377 | 254,128,140 |
| Mar 11, 2025 | 4.490 | 4.560 | 4.470 | 4.530 | 4.397 | 321,443,958 |
| Mar 10, 2025 | 4.550 | 4.580 | 4.500 | 4.520 | 4.387 | 275,110,305 |
| Mar 7, 2025 | 4.550 | 4.580 | 4.540 | 4.560 | 4.426 | 313,484,195 |
| Mar 6, 2025 | 4.550 | 4.600 | 4.530 | 4.570 | 4.435 | 305,189,028 |
| Mar 5, 2025 | 4.410 | 4.560 | 4.410 | 4.530 | 4.397 | 380,240,302 |
| Mar 4, 2025 | 4.420 | 4.450 | 4.400 | 4.410 | 4.280 | 350,601,851 |
| Mar 3, 2025 | 4.400 | 4.470 | 4.370 | 4.440 | 4.309 | 431,482,123 |
| Feb 28, 2025 | 4.410 | 4.450 | 4.370 | 4.410 | 4.280 | 768,191,914 |
| Feb 27, 2025 | 4.390 | 4.440 | 4.370 | 4.430 | 4.299 | 650,859,702 |
| Feb 26, 2025 | 4.370 | 4.450 | 4.350 | 4.430 | 4.299 | 364,275,213 |
| Feb 25, 2025 | 4.340 | 4.370 | 4.300 | 4.350 | 4.222 | 299,280,086 |
| Feb 24, 2025 | 4.340 | 4.410 | 4.320 | 4.360 | 4.232 | 334,896,704 |
| Feb 21, 2025 | 4.330 | 4.350 | 4.270 | 4.350 | 4.222 | 528,684,906 |
| Feb 20, 2025 | 4.300 | 4.340 | 4.270 | 4.310 | 4.183 | 313,087,321 |
| Feb 19, 2025 | 4.300 | 4.330 | 4.270 | 4.320 | 4.193 | 339,385,380 |
| Feb 18, 2025 | 4.300 | 4.370 | 4.270 | 4.330 | 4.202 | 429,269,710 |
| Feb 17, 2025 | 4.210 | 4.310 | 4.210 | 4.300 | 4.173 | 321,736,105 |
| Feb 14, 2025 | 4.230 | 4.260 | 4.190 | 4.260 | 4.134 | 421,828,674 |
| Feb 13, 2025 | 4.230 | 4.310 | 4.210 | 4.220 | 4.096 | 523,406,142 |
| Feb 12, 2025 | 4.170 | 4.230 | 4.150 | 4.220 | 4.096 | 406,776,674 |
| Feb 11, 2025 | 4.110 | 4.170 | 4.090 | 4.130 | 4.008 | 345,944,532 |
| Feb 10, 2025 | 4.050 | 4.120 | 4.050 | 4.120 | 3.999 | 308,679,200 |
| Feb 7, 2025 | 4.080 | 4.090 | 4.020 | 4.070 | 3.950 | 258,385,489 |
| Feb 6, 2025 | 4.070 | 4.100 | 4.050 | 4.100 | 3.979 | 167,232,303 |
| Feb 5, 2025 | 4.090 | 4.090 | 4.030 | 4.070 | 3.950 | 204,028,432 |
| Feb 4, 2025 | 4.080 | 4.100 | 4.000 | 4.090 | 3.969 | 248,163,137 |
| Feb 3, 2025 | 3.930 | 4.020 | 3.910 | 4.010 | 3.892 | 149,528,284 |
| Jan 28, 2025 | 4.020 | 4.020 | 4.020 | 4.020 | 3.902 | - |
| Jan 27, 2025 | 3.990 | 4.050 | 3.980 | 4.040 | 3.921 | 322,464,555 |
| Jan 24, 2025 | 3.970 | 4.000 | 3.940 | 4.000 | 3.882 | 286,380,421 |
| Jan 23, 2025 | 3.910 | 3.970 | 3.900 | 3.960 | 3.843 | 298,110,215 |
| Jan 22, 2025 | 3.920 | 3.940 | 3.880 | 3.890 | 3.775 | 143,546,556 |
| Jan 21, 2025 | 3.930 | 3.940 | 3.890 | 3.930 | 3.814 | 172,923,343 |
| Jan 20, 2025 | 3.900 | 3.920 | 3.880 | 3.900 | 3.785 | 188,408,667 |
| Jan 17, 2025 | 3.900 | 3.910 | 3.840 | 3.880 | 3.766 | 183,946,624 |
| Jan 16, 2025 | 3.880 | 3.910 | 3.850 | 3.900 | 3.785 | 212,804,625 |
| Jan 15, 2025 | 3.780 | 3.870 | 3.780 | 3.850 | 3.737 | 181,274,160 |
| Jan 14, 2025 | 3.750 | 3.810 | 3.750 | 3.780 | 3.669 | 189,731,076 |
| Jan 13, 2025 | 3.780 | 3.780 | 3.680 | 3.760 | 3.649 | 274,560,706 |
| Jan 10, 2025 | 3.920 | 3.940 | 3.870 | 3.880 | 3.766 | 283,870,318 |
| Jan 9, 2025 | 3.940 | 3.950 | 3.890 | 3.900 | 3.785 | 202,823,349 |
| Jan 8, 2025 | 3.930 | 3.980 | 3.910 | 3.930 | 3.814 | 286,671,554 |
| Jan 7, 2025 | 3.920 | 3.950 | 3.870 | 3.920 | 3.804 | 353,063,015 |
| Jan 6, 2025 | 3.920 | 3.960 | 3.890 | 3.930 | 3.814 | 195,756,154 |
| Jan 3, 2025 | 3.890 | 3.940 | 3.860 | 3.930 | 3.814 | 277,613,880 |
| Jan 2, 2025 | 3.950 | 3.960 | 3.860 | 3.900 | 3.785 | 412,228,370 |
| Dec 31, 2024 | 3.980 | 3.980 | 3.980 | 3.980 | 3.863 | - |
| Dec 30, 2024 | 3.960 | 4.000 | 3.940 | 3.950 | 3.834 | 261,704,651 |
| Dec 27, 2024 | 3.980 | 3.990 | 3.900 | 3.940 | 3.824 | 234,343,299 |
| Dec 24, 2024 | 3.960 | 3.960 | 3.960 | 3.960 | 3.843 | - |
| Dec 23, 2024 | 3.820 | 3.900 | 3.810 | 3.890 | 3.775 | 310,014,946 |
| Dec 20, 2024 | 3.790 | 3.830 | 3.790 | 3.790 | 3.678 | 280,576,779 |
| Dec 19, 2024 | 3.800 | 3.820 | 3.760 | 3.800 | 3.688 | 186,084,863 |
| Dec 18, 2024 | 3.810 | 3.860 | 3.800 | 3.820 | 3.707 | 195,079,749 |
| Dec 17, 2024 | 3.810 | 3.850 | 3.790 | 3.810 | 3.698 | 184,987,456 |
| Dec 16, 2024 | 3.790 | 3.840 | 3.790 | 3.830 | 3.717 | 137,299,574 |
| Dec 13, 2024 | 3.870 | 3.870 | 3.800 | 3.800 | 3.688 | 164,202,506 |
| Dec 12, 2024 | 3.840 | 3.900 | 3.830 | 3.890 | 3.775 | 291,713,720 |
| Dec 11, 2024 | 3.870 | 3.880 | 3.810 | 3.820 | 3.707 | 177,563,427 |
| Dec 10, 2024 | 3.900 | 3.900 | 3.830 | 3.850 | 3.737 | 459,684,392 |
| Dec 9, 2024 | 3.720 | 3.830 | 3.700 | 3.830 | 3.717 | 387,239,441 |
| Dec 6, 2024 | 3.720 | 3.740 | 3.700 | 3.720 | 3.610 | 284,502,677 |
| Dec 5, 2024 | 3.680 | 3.710 | 3.670 | 3.680 | 3.572 | 132,111,919 |
| Dec 4, 2024 | 3.700 | 3.740 | 3.680 | 3.710 | 3.601 | 176,095,326 |
| Dec 3, 2024 | 3.630 | 3.720 | 3.630 | 3.710 | 3.601 | 227,129,550 |
| Dec 2, 2024 | 3.620 | 3.670 | 3.600 | 3.640 | 3.533 | 243,568,390 |
| Nov 29, 2024 | 3.610 | 3.620 | 3.560 | 3.610 | 3.504 | 291,946,407 |
| Nov 28, 2024 | 3.610 | 3.620 | 3.570 | 3.580 | 3.475 | 231,143,929 |
| Nov 27, 2024 | 3.620 | 3.650 | 3.580 | 3.620 | 3.513 | 271,624,973 |
| Nov 26, 2024 | 3.610 | 3.630 | 3.580 | 3.610 | 3.504 | 351,835,101 |
| Nov 25, 2024 | 3.640 | 3.660 | 3.600 | 3.630 | 3.523 | 945,597,291 |
| Nov 22, 2024 | 3.670 | 3.690 | 3.600 | 3.620 | 3.513 | 289,230,536 |
| Nov 21, 2024 | 3.670 | 3.710 | 3.650 | 3.670 | 3.562 | 222,005,793 |
| Nov 20, 2024 | 3.720 | 3.750 | 3.680 | 3.700 | 3.591 | 194,811,740 |
| Nov 19, 2024 | 3.780 | 3.800 | 3.710 | 3.730 | 3.620 | 330,719,577 |
| Nov 18, 2024 | 3.640 | 3.770 | 3.640 | 3.760 | 3.649 | 463,451,819 |
| Nov 15, 2024 | 3.610 | 3.640 | 3.580 | 3.610 | 3.504 | 262,659,790 |
| Nov 14, 2024 | 3.600 | 3.630 | 3.570 | 3.590 | 3.484 | 306,704,829 |
| Nov 13, 2024 | 3.630 | 3.660 | 3.610 | 3.640 | 3.533 | 209,898,234 |
| Nov 12, 2024 | 3.680 | 3.720 | 3.620 | 3.640 | 3.533 | 372,391,191 |
| Nov 11, 2024 | 3.710 | 3.740 | 3.680 | 3.680 | 3.572 | 347,707,909 |
| Nov 8, 2024 | 3.790 | 3.820 | 3.770 | 3.770 | 3.659 | 309,179,668 |
| Nov 7, 2024 | 3.690 | 3.790 | 3.680 | 3.780 | 3.669 | 351,460,624 |
| Nov 6, 2024 | 3.750 | 3.780 | 3.700 | 3.710 | 3.601 | 311,003,196 |
| Nov 5, 2024 | 3.700 | 3.790 | 3.700 | 3.790 | 3.678 | 207,379,847 |
| Nov 4, 2024 | 3.760 | 3.760 | 3.690 | 3.740 | 3.630 | 206,684,005 |
| Nov 1, 2024 | 3.720 | 3.780 | 3.700 | 3.760 | 3.649 | 236,376,002 |
| Oct 31, 2024 | 3.730 | 3.750 | 3.680 | 3.690 | 3.581 | 217,102,150 |
| Oct 30, 2024 | 3.740 | 3.770 | 3.670 | 3.700 | 3.591 | 319,707,902 |
| Oct 29, 2024 | 3.770 | 3.800 | 3.740 | 3.770 | 3.659 | 137,175,127 |
| Oct 28, 2024 | 3.760 | 3.810 | 3.730 | 3.770 | 3.659 | 221,861,854 |
| Oct 25, 2024 | 3.790 | 3.820 | 3.770 | 3.780 | 3.669 | 147,771,443 |
| Oct 24, 2024 | 3.760 | 3.800 | 3.750 | 3.790 | 3.678 | 174,341,308 |
| Oct 23, 2024 | 3.760 | 3.800 | 3.740 | 3.780 | 3.669 | 195,397,377 |
| Oct 22, 2024 | 3.750 | 3.800 | 3.750 | 3.760 | 3.649 | 130,460,347 |
| Oct 21, 2024 | 3.830 | 3.850 | 3.760 | 3.770 | 3.659 | 213,756,649 |
| Oct 18, 2024 | 3.790 | 3.860 | 3.770 | 3.840 | 3.727 | 313,037,281 |
| Oct 17, 2024 | 3.820 | 3.870 | 3.750 | 3.770 | 3.659 | 256,859,905 |
| Oct 16, 2024 | 3.770 | 3.880 | 3.760 | 3.810 | 3.698 | 392,218,874 |
| Oct 15, 2024 | 3.850 | 3.870 | 3.740 | 3.770 | 3.659 | 441,120,331 |
| Oct 14, 2024 | 3.780 | 3.900 | 3.760 | 3.840 | 3.727 | 466,147,047 |
| Oct 10, 2024 | 3.670 | 3.820 | 3.660 | 3.750 | 3.640 | 510,400,563 |
| Oct 9, 2024 | 3.700 | 3.730 | 3.600 | 3.640 | 3.533 | 568,771,489 |
| Oct 8, 2024 | 3.910 | 3.920 | 3.670 | 3.690 | 3.581 | 808,975,964 |
| Oct 7, 2024 | 3.880 | 3.950 | 3.860 | 3.900 | 3.785 | 346,162,788 |
| Oct 4, 2024 | 3.790 | 3.880 | 3.750 | 3.860 | 3.746 | 338,803,821 |
| Oct 3, 2024 | 3.850 | 3.850 | 3.750 | 3.810 | 3.698 | 396,490,150 |
| Oct 2, 2024 | 3.670 | 3.880 | 3.660 | 3.840 | 3.727 | 655,198,960 |
| Sep 30, 2024 | 3.720 | 3.740 | 3.590 | 3.670 | 3.562 | 790,427,040 |
| Sep 27, 2024 | 3.850 | 3.880 | 3.660 | 3.730 | 3.620 | 685,214,300 |
| Sep 26, 2024 | 3.800 | 3.830 | 3.700 | 3.830 | 3.717 | 479,211,045 |
| Sep 25, 2024 | 3.780 | 3.830 | 3.740 | 3.760 | 3.649 | 531,516,254 |
| Sep 24, 2024 | 3.590 | 3.720 | 3.580 | 3.680 | 3.572 | 611,318,265 |
| Sep 23, 2024 | 3.500 | 3.560 | 3.500 | 3.550 | 3.445 | 185,887,510 |
| Sep 20, 2024 | 3.430 | 3.510 | 3.420 | 3.500 | 3.397 | 305,177,356 |
| Sep 19, 2024 | 3.450 | 3.460 | 3.400 | 3.450 | 3.348 | 249,277,087 |
| Sep 17, 2024 | 3.400 | 3.480 | 3.400 | 3.460 | 3.358 | 140,573,891 |
| Sep 16, 2024 | 3.350 | 3.410 | 3.340 | 3.400 | 3.300 | 82,803,036 |
| Sep 13, 2024 | 3.360 | 3.390 | 3.350 | 3.370 | 3.271 | 144,926,134 |
| Sep 12, 2024 | 3.300 | 3.360 | 3.270 | 3.340 | 3.242 | 155,784,396 |
| Sep 11, 2024 | 3.360 | 3.360 | 3.250 | 3.290 | 3.193 | 266,640,289 |
| Sep 10, 2024 | 3.340 | 3.390 | 3.340 | 3.360 | 3.261 | 200,077,296 |
| Sep 9, 2024 | 3.360 | 3.380 | 3.320 | 3.340 | 3.242 | 279,021,178 |
| Sep 5, 2024 | 3.440 | 3.440 | 3.370 | 3.390 | 3.290 | 159,518,071 |
| Sep 4, 2024 | 3.410 | 3.440 | 3.360 | 3.430 | 3.329 | 206,519,733 |
| Sep 3, 2024 | 3.490 | 3.510 | 3.390 | 3.430 | 3.329 | 362,186,171 |
| Sep 2, 2024 | 3.510 | 3.530 | 3.470 | 3.500 | 3.397 | 264,777,281 |
| Aug 30, 2024 | 3.530 | 3.580 | 3.500 | 3.540 | 3.436 | 376,874,345 |
| Aug 29, 2024 | 3.580 | 3.610 | 3.460 | 3.540 | 3.436 | 264,550,417 |
| Aug 28, 2024 | 3.640 | 3.670 | 3.600 | 3.610 | 3.504 | 166,339,387 |
| Aug 27, 2024 | 3.580 | 3.650 | 3.580 | 3.650 | 3.542 | 211,680,911 |
| Aug 26, 2024 | 3.570 | 3.600 | 3.540 | 3.590 | 3.484 | 115,234,641 |
| Aug 23, 2024 | 3.560 | 3.590 | 3.540 | 3.570 | 3.465 | 107,443,945 |
| Aug 22, 2024 | 3.540 | 3.580 | 3.510 | 3.580 | 3.475 | 205,812,365 |
| Aug 21, 2024 | 3.560 | 3.580 | 3.500 | 3.540 | 3.436 | 153,699,946 |
| Aug 20, 2024 | 3.570 | 3.580 | 3.540 | 3.580 | 3.475 | 167,862,373 |
| Aug 19, 2024 | 3.500 | 3.560 | 3.490 | 3.550 | 3.445 | 280,645,193 |
| Aug 16, 2024 | 3.450 | 3.500 | 3.440 | 3.490 | 3.387 | 167,189,239 |
| Aug 15, 2024 | 3.400 | 3.460 | 3.370 | 3.440 | 3.339 | 207,915,352 |
| Aug 14, 2024 | 3.430 | 3.440 | 3.380 | 3.410 | 3.310 | 104,169,265 |
| Aug 13, 2024 | 3.410 | 3.450 | 3.380 | 3.410 | 3.310 | 171,017,850 |
| Aug 12, 2024 | 3.370 | 3.410 | 3.360 | 3.400 | 3.300 | 127,140,590 |
| Aug 9, 2024 | 3.360 | 3.400 | 3.350 | 3.360 | 3.261 | 114,701,183 |
| Aug 8, 2024 | 3.320 | 3.350 | 3.290 | 3.340 | 3.242 | 162,298,663 |
| Aug 7, 2024 | 3.310 | 3.360 | 3.300 | 3.330 | 3.232 | 205,752,517 |
| Aug 6, 2024 | 3.320 | 3.360 | 3.290 | 3.300 | 3.203 | 198,992,684 |
| Aug 5, 2024 | 3.390 | 3.390 | 3.250 | 3.310 | 3.212 | 459,591,374 |
| Aug 2, 2024 | 3.400 | 3.450 | 3.360 | 3.430 | 3.329 | 186,761,188 |
| Aug 1, 2024 | 3.480 | 3.500 | 3.420 | 3.430 | 3.329 | 152,256,867 |
| Jul 31, 2024 | 3.460 | 3.520 | 3.430 | 3.480 | 3.377 | 393,045,558 |
| Jul 30, 2024 | 3.440 | 3.450 | 3.380 | 3.440 | 3.339 | 324,003,036 |
| Jul 29, 2024 | 3.400 | 3.460 | 3.390 | 3.440 | 3.339 | 250,168,395 |
| Jul 26, 2024 | 3.410 | 3.460 | 3.370 | 3.380 | 3.280 | 194,845,949 |
| Jul 25, 2024 | 3.450 | 3.500 | 3.400 | 3.410 | 3.310 | 241,398,977 |
| Jul 24, 2024 | 3.470 | 3.480 | 3.440 | 3.450 | 3.348 | 219,788,668 |
| Jul 23, 2024 | 3.410 | 3.490 | 3.410 | 3.460 | 3.358 | 238,082,828 |
| Jul 22, 2024 | 3.400 | 3.420 | 3.340 | 3.420 | 3.319 | 235,557,434 |
| Jul 19, 2024 | 3.440 | 3.450 | 3.360 | 3.390 | 3.290 | 248,730,067 |
| Jul 18, 2024 | 3.430 | 3.480 | 3.420 | 3.450 | 3.348 | 177,053,249 |
| Jul 17, 2024 | 3.460 | 3.490 | 3.420 | 3.440 | 3.339 | 230,012,688 |
| Jul 16, 2024 | 3.520 | 3.550 | 3.460 | 3.480 | 3.377 | 224,725,423 |
| Jul 15, 2024 | 3.590 | 3.630 | 3.500 | 3.540 | 3.436 | 246,570,139 |
| Jul 12, 2024 | 3.520 | 3.590 | 3.520 | 3.590 | 3.484 | 277,718,072 |
| Jul 11, 2024 | 3.500 | 3.530 | 3.470 | 3.500 | 3.397 | 210,142,299 |
| Jul 10, 2024 | 3.460 | 3.520 | 3.440 | 3.470 | 3.368 | 235,756,435 |
| Jul 9, 2024 | 3.500 | 3.510 | 3.450 | 3.470 | 3.368 | 270,522,343 |
| Jul 8, 2024 | 0.25907 Dividend | |||||
| Jul 8, 2024 | 3.550 | 3.550 | 3.470 | 3.500 | 3.397 | 265,945,060 |
| Jul 5, 2024 | 3.880 | 3.900 | 3.790 | 3.800 | 3.437 | 309,164,947 |
| Jul 4, 2024 | 3.840 | 3.890 | 3.830 | 3.880 | 3.509 | 265,522,051 |
| Jul 3, 2024 | 3.880 | 3.890 | 3.800 | 3.830 | 3.464 | 250,927,347 |
| Jul 2, 2024 | 3.830 | 3.900 | 3.820 | 3.860 | 3.491 | 222,152,225 |
| Jun 28, 2024 | 3.780 | 3.850 | 3.780 | 3.850 | 3.482 | 232,354,713 |
| Jun 27, 2024 | 3.820 | 3.820 | 3.760 | 3.800 | 3.437 | 224,086,891 |
| Jun 26, 2024 | 3.810 | 3.870 | 3.800 | 3.820 | 3.455 | 231,583,887 |
| Jun 25, 2024 | 3.850 | 3.890 | 3.810 | 3.840 | 3.473 | 171,820,632 |
| Jun 24, 2024 | 3.790 | 3.840 | 3.720 | 3.840 | 3.473 | 269,958,609 |
| Jun 21, 2024 | 3.850 | 3.870 | 3.780 | 3.800 | 3.437 | 330,663,248 |
| Jun 20, 2024 | 3.910 | 3.970 | 3.850 | 3.890 | 3.518 | 295,524,718 |
| Jun 19, 2024 | 3.820 | 3.940 | 3.810 | 3.920 | 3.545 | 538,298,521 |
| Jun 18, 2024 | 3.790 | 3.820 | 3.770 | 3.800 | 3.437 | 305,152,734 |
| Jun 17, 2024 | 3.740 | 3.820 | 3.690 | 3.780 | 3.419 | 286,832,896 |
| Jun 14, 2024 | 3.700 | 3.790 | 3.680 | 3.740 | 3.382 | 352,451,703 |
| Jun 13, 2024 | 3.730 | 3.740 | 3.690 | 3.730 | 3.373 | 188,106,475 |
| Jun 12, 2024 | 3.710 | 3.720 | 3.630 | 3.700 | 3.346 | 364,596,682 |
| Jun 11, 2024 | 3.780 | 3.780 | 3.700 | 3.720 | 3.364 | 401,527,502 |
| Jun 7, 2024 | 3.760 | 3.820 | 3.760 | 3.790 | 3.428 | 330,540,027 |
| Jun 6, 2024 | 3.770 | 3.790 | 3.730 | 3.760 | 3.400 | 193,636,075 |
| Jun 5, 2024 | 3.730 | 3.830 | 3.710 | 3.740 | 3.382 | 486,469,244 |
| Jun 4, 2024 | 3.740 | 3.750 | 3.680 | 3.720 | 3.364 | 411,747,747 |
| Jun 3, 2024 | 3.740 | 3.770 | 3.700 | 3.730 | 3.373 | 346,854,698 |
| May 31, 2024 | 3.730 | 3.800 | 3.670 | 3.700 | 3.346 | 753,107,819 |
| May 30, 2024 | 3.760 | 3.800 | 3.680 | 3.710 | 3.355 | 562,069,757 |
| May 29, 2024 | 3.860 | 3.870 | 3.760 | 3.780 | 3.419 | 413,879,717 |
| May 28, 2024 | 3.860 | 3.910 | 3.840 | 3.860 | 3.491 | 240,647,343 |
| May 27, 2024 | 3.900 | 3.960 | 3.850 | 3.870 | 3.500 | 352,405,886 |
| May 24, 2024 | 3.900 | 3.940 | 3.870 | 3.890 | 3.518 | 294,747,915 |
| May 23, 2024 | 3.950 | 3.950 | 3.840 | 3.910 | 3.536 | 668,061,833 |
| May 22, 2024 | 3.980 | 3.990 | 3.940 | 3.960 | 3.581 | 467,549,989 |
| May 21, 2024 | 3.910 | 3.980 | 3.890 | 3.960 | 3.581 | 680,695,215 |
| May 20, 2024 | 3.860 | 3.950 | 3.840 | 3.920 | 3.545 | 522,795,089 |
| May 17, 2024 | 3.860 | 3.920 | 3.830 | 3.860 | 3.491 | 777,622,826 |
| May 16, 2024 | 3.710 | 3.880 | 3.700 | 3.870 | 3.500 | 1,375,154,217 |
| May 14, 2024 | 3.730 | 3.750 | 3.680 | 3.690 | 3.337 | 447,494,401 |
| May 13, 2024 | 3.740 | 3.750 | 3.710 | 3.730 | 3.373 | 575,793,709 |
| May 10, 2024 | 3.640 | 3.750 | 3.630 | 3.740 | 3.382 | 1,040,028,520 |
| May 9, 2024 | 3.590 | 3.620 | 3.570 | 3.620 | 3.274 | 383,623,815 |
Related Tickers
1398.HK ICBC
5.460
+0.74%
0939.HK CCB
6.650
+0.61%
1288.HK ABC
4.850
+2.11%
0005.HK HSBC HOLDINGS
87.500
+1.33%
3328.HK Bank of Communications Co., Ltd.
6.940
+0.58%
2888.HK Standard Chartered PLC
110.900
+1.93%
HSBC HSBC Holdings plc
56.76
+1.01%
HSBA.L HSBC Holdings plc
849.20
+0.66%
WBC.AX Westpac Banking Corporation
31.21
+2.33%
601288.SS Agricultural Bank of China Limited
5.51
+1.29%