SES - Delayed Quote SGD

Bank of China Limited (HBND.SI)

0.7550
+0.0050
+(0.67%)
At close: May 9 at 4:00:00 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.75500.75500.75000.75500.7550174,800
May 8, 20250.75000.75500.75000.75000.7500180,300
May 7, 20250.73500.76000.73500.74500.7450337,800
May 6, 20250.73500.73500.72000.72500.7250721,000
May 5, 20250.73000.73500.73000.73500.735067,100
May 2, 20250.73000.73500.73000.73500.7350962,700
Apr 30, 20250.74000.74000.71000.73000.73002,086,000
Apr 29, 20250.75500.75500.73500.74000.7400610,100
Apr 28, 20250.74000.75500.74000.75500.7550358,000
Apr 25, 20250.74000.74500.73500.73500.73501,175,400
Apr 24, 20250.73000.74000.73000.74000.7400207,000
Apr 23, 20250.74500.75000.73500.74000.7400729,400
Apr 22, 2025 0.019383816 Dividend
Apr 22, 20250.74500.74500.72000.73000.73001,300,300
Apr 21, 20250.76500.78000.76500.78000.671672,300
Apr 17, 20250.74500.75500.74000.75000.6458756,400
Apr 16, 20250.76000.76000.74000.74500.6415190,800
Apr 15, 20250.75000.75500.74500.75500.6501975,200
Apr 14, 20250.73000.76000.73000.75000.64582,267,000
Apr 11, 20250.72500.74500.72000.73000.62861,935,100
Apr 10, 20250.72500.74500.72500.73000.6286676,600
Apr 9, 20250.72500.72500.70000.72500.62432,781,900
Apr 8, 20250.71500.73000.71500.72500.6243690,100
Apr 7, 20250.78500.78500.70500.71000.61141,459,100
Apr 4, 20250.79500.79500.79500.79500.684625,000
Apr 3, 20250.81000.81000.79000.80000.6889376,100
Apr 2, 20250.79500.81000.79500.81000.6975951,300
Apr 1, 20250.80000.81000.79000.79500.6846887,500
Mar 28, 20250.79500.79500.79000.79000.680333,900
Mar 27, 20250.79500.80500.79000.79500.6846946,800
Mar 26, 20250.80000.80000.79000.79500.6846303,300
Mar 25, 20250.80500.80500.79500.79500.6846198,700
Mar 24, 20250.80500.80500.79000.80500.6932294,900
Mar 21, 20250.81500.81500.79500.80000.6889444,300
Mar 20, 20250.81500.81500.80500.81000.6975806,200
Mar 19, 20250.81000.81500.81000.81500.7018520,100
Mar 18, 20250.80000.81000.80000.81000.6975217,300
Mar 17, 20250.79500.80000.79000.79500.6846442,600
Mar 14, 20250.78000.80500.78000.79500.6846340,500
Mar 13, 20250.77500.78000.77000.77500.667328,600
Mar 12, 20250.78000.78000.77000.77500.6673501,100
Mar 11, 20250.77000.78000.76500.78000.6716416,100
Mar 10, 20250.78500.78500.77500.77500.6673214,600
Mar 7, 20250.78500.79000.78000.78500.6760920,100
Mar 6, 20250.81500.82000.78000.78500.6760532,400
Mar 5, 20250.76500.79000.76500.79000.6803369,500
Mar 4, 20250.77000.77000.76000.76000.6544375,100
Mar 3, 20250.76500.77500.76000.77500.6673724,800
Feb 28, 20250.76500.77000.76000.76500.6587935,200
Feb 27, 20250.77000.77000.75500.76500.6587656,600
Feb 26, 20250.75500.76500.75500.76500.6587280,600
Feb 25, 20250.76000.76000.74500.75000.6458621,200
Feb 24, 20250.74500.75500.74500.75500.650186,100
Feb 21, 20250.74000.74500.73500.74500.6415319,700
Feb 20, 20250.74500.75000.74000.74000.6372475,400
Feb 19, 20250.75000.75000.74000.74500.6415406,900
Feb 18, 20250.74000.75000.74000.75000.6458258,200
Feb 17, 20250.73500.74000.73500.74000.6372232,600
Feb 14, 20250.74000.75000.72500.73000.6286588,300
Feb 13, 20250.73500.75000.73500.73500.6329512,200
Feb 12, 20250.73500.75000.72500.73000.6286138,000
Feb 11, 20250.72500.72500.72000.72500.6243219,700
Feb 10, 20250.71000.72000.71000.72000.6200712,300
Feb 7, 20250.71000.72500.70000.70500.6071380,400
Feb 6, 20250.70500.71000.70500.70500.6071106,300
Feb 5, 20250.71000.71000.70500.70500.6071730,000
Feb 4, 20250.70500.71500.70500.71000.6114418,500
Feb 3, 20250.69500.70500.69000.70500.60711,219,000
Jan 31, 20250.70000.70000.68000.69500.5985257,400
Jan 28, 20250.70000.70000.70000.70000.60286,500
Jan 27, 20250.69500.69500.69500.69500.598556,000
Jan 24, 20250.69000.69500.68500.69000.5942353,000
Jan 23, 20250.68000.69000.68000.69000.5942260,100
Jan 22, 20250.69000.69000.68000.68000.5855439,900
Jan 21, 20250.68500.69000.68000.69000.59421,252,000
Jan 20, 20250.68500.69000.68000.69000.5942296,000
Jan 17, 20250.68500.68500.68000.68500.5898442,900
Jan 16, 20250.68000.68500.68000.68500.5898258,400
Jan 15, 20250.67000.67500.67000.67500.5812501,500
Jan 14, 20250.66000.67000.66000.66500.5726304,900
Jan 13, 2025 0.02025 Dividend
Jan 13, 20250.68500.68500.65500.66000.5683482,300
Jan 10, 20250.69500.69500.68500.68500.5724602,200
Jan 9, 20250.69500.69500.69000.69000.5766826,900
Jan 8, 20250.69500.69500.69500.69500.5808422,900
Jan 7, 20250.70000.70000.68500.69000.5766904,600
Jan 6, 20250.69500.70000.69000.69500.5808574,400
Jan 3, 20250.69000.69500.68500.69000.5766517,300
Jan 2, 20250.71000.71000.68500.69000.5766442,700
Dec 31, 20240.69500.70000.69500.70000.5849116,300
Dec 30, 20240.69500.69500.69000.69500.5808376,400
Dec 27, 20240.71000.71000.69000.69500.5808136,600
Dec 26, 20240.69500.71000.69500.71000.5933165,400
Dec 24, 20240.69000.69500.69000.69500.5808320,000
Dec 23, 20240.67500.68500.66500.68000.5682249,000
Dec 20, 20240.66500.67000.66500.67000.559999,100
Dec 19, 20240.66500.66500.66000.66500.5557250,700
Dec 18, 20240.66500.66500.66500.66500.5557212,600
Dec 17, 20240.66500.66500.66000.66000.551531,000
Dec 16, 20240.66000.66500.66000.66000.5515181,300
Dec 13, 20240.67000.67000.66000.66000.5515279,900
Dec 12, 20240.67000.67500.67000.67500.5641160,000
Dec 11, 20240.67000.67000.66000.66500.5557358,900
Dec 10, 20240.67500.67500.66500.67000.5599301,200
Dec 9, 20240.64500.66500.64500.66500.5557507,000
Dec 6, 20240.64500.65500.64500.65000.5432111,000
Dec 5, 20240.65000.65000.63500.64000.5348407,800
Dec 4, 20240.64000.64500.64000.64500.5390180,000
Dec 3, 20240.63000.64000.63000.64000.5348158,800
Dec 2, 20240.63000.63500.62500.63000.5264421,900
Nov 29, 20240.62000.62500.62000.62500.5223272,600
Nov 28, 20240.63500.63500.62000.62000.5181545,300
Nov 27, 20240.62500.63000.62500.63000.5264279,500
Nov 26, 20240.63500.63500.62500.62500.5223165,700
Nov 25, 20240.62500.63500.62500.63500.5306455,400
Nov 22, 20240.64500.66500.62500.62500.5223196,200
Nov 21, 20240.64000.64000.63500.63500.5306150,000
Nov 20, 20240.64500.64500.64000.64000.534870,600
Nov 19, 20240.65500.65500.64500.64500.5390123,100
Nov 18, 20240.64000.65500.64000.65500.5473562,000
Nov 15, 20240.62500.63500.62500.63000.5264478,600
Nov 14, 20240.63000.63000.62500.63000.5264357,400
Nov 13, 20240.62500.63000.62500.63000.5264224,500
Nov 12, 20240.64000.64000.63000.63000.5264303,200
Nov 11, 20240.65000.65500.63500.63500.5306312,200
Nov 8, 20240.65500.65500.64500.65000.5432183,300
Nov 7, 20240.64000.65500.64000.65500.5473607,800
Nov 6, 20240.64000.64500.63500.64000.5348237,900
Nov 4, 20240.64000.64000.63000.63500.5306329,500
Nov 1, 20240.63500.64000.63500.64000.5348233,100
Oct 30, 20240.64500.64500.63000.63000.5264161,200

Related Tickers

HSHD.SI HSBC Holdings plc
2.9200
+1.74%
 
1398.HK ICBC
5.460
+0.74%
 
0939.HK CCB
6.650
+0.61%
 
0005.HK HSBC HOLDINGS
87.500
+1.33%
 
C Citigroup Inc.
71.45
-0.27%
 
BAC Bank of America Corporation
41.79
+0.46%