Agricultural Bank of China Limited (HKG:1288)
Hong Kong
· Delayed Price · Currency is HKD 5.67
-0.05 (-0.84%)
At close: Dec 5, 2025
HKG:1288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.72 | 5.77 | 5.63 | 5.67 | 5.67 | -3.08% | 134,522,800 |
| Dec 4, 2025 | 5.81 | 5.88 | 5.78 | 5.85 | 5.72 | 1.04% | 99,299,930 |
| Dec 3, 2025 | 5.86 | 5.88 | 5.78 | 5.79 | 5.66 | -1.19% | 83,215,760 |
| Dec 2, 2025 | 5.83 | 5.89 | 5.83 | 5.86 | 5.73 | - | 54,953,120 |
| Dec 1, 2025 | 5.86 | 5.88 | 5.79 | 5.86 | 5.73 | 0.51% | 87,251,410 |
| Nov 28, 2025 | 5.91 | 5.91 | 5.79 | 5.83 | 5.70 | -0.85% | 72,650,910 |
| Nov 27, 2025 | 5.81 | 5.93 | 5.78 | 5.88 | 5.75 | 1.38% | 74,037,170 |
| Nov 26, 2025 | 5.90 | 5.92 | 5.79 | 5.80 | 5.67 | -0.51% | 50,695,050 |
| Nov 25, 2025 | 5.77 | 5.85 | 5.73 | 5.83 | 5.70 | 1.75% | 67,378,150 |
| Nov 24, 2025 | 5.80 | 5.84 | 5.71 | 5.73 | 5.60 | -0.52% | 114,609,100 |
| Nov 21, 2025 | 5.90 | 5.92 | 5.75 | 5.76 | 5.63 | -2.70% | 140,149,400 |
| Nov 20, 2025 | 5.95 | 5.99 | 5.88 | 5.92 | 5.79 | 0.17% | 90,994,190 |
| Nov 19, 2025 | 5.97 | 6.01 | 5.87 | 5.91 | 5.78 | -1.01% | 117,771,700 |
| Nov 18, 2025 | 6.07 | 6.07 | 5.92 | 5.97 | 5.84 | -1.65% | 108,974,700 |
| Nov 17, 2025 | 6.17 | 6.20 | 6.04 | 6.07 | 5.93 | -1.62% | 120,288,700 |
| Nov 14, 2025 | 6.26 | 6.28 | 6.13 | 6.17 | 6.03 | -1.75% | 112,031,000 |
| Nov 13, 2025 | 6.38 | 6.41 | 6.25 | 6.28 | 6.14 | -1.10% | 115,972,600 |
| Nov 12, 2025 | 6.23 | 6.40 | 6.23 | 6.35 | 6.21 | 1.93% | 122,632,400 |
| Nov 11, 2025 | 6.15 | 6.23 | 6.12 | 6.23 | 6.09 | 1.30% | 111,612,200 |
| Nov 10, 2025 | 6.09 | 6.16 | 6.06 | 6.15 | 6.01 | 0.99% | 64,146,800 |
| Nov 7, 2025 | 6.08 | 6.17 | 6.07 | 6.09 | 5.95 | 0.16% | 68,268,840 |
| Nov 6, 2025 | 6.11 | 6.15 | 6.07 | 6.08 | 5.94 | -0.49% | 143,200,300 |
| Nov 5, 2025 | 6.02 | 6.12 | 5.99 | 6.11 | 5.97 | 1.33% | 121,476,300 |
| Nov 4, 2025 | 6.04 | 6.17 | 6.01 | 6.03 | 5.89 | -0.17% | 132,234,600 |
| Nov 3, 2025 | 5.95 | 6.08 | 5.89 | 6.04 | 5.90 | 2.03% | 163,451,300 |
| Oct 31, 2025 | 6.02 | 6.05 | 5.90 | 5.92 | 5.79 | -1.66% | 204,316,100 |
| Oct 30, 2025 | 6.14 | 6.18 | 5.92 | 6.02 | 5.88 | -1.79% | 300,989,700 |
| Oct 28, 2025 | 6.10 | 6.14 | 6.05 | 6.13 | 5.99 | 1.16% | 150,882,600 |
| Oct 27, 2025 | 6.07 | 6.17 | 5.98 | 6.06 | 5.92 | 0.50% | 192,368,000 |
| Oct 24, 2025 | 5.95 | 6.05 | 5.91 | 6.03 | 5.89 | 1.17% | 150,376,400 |
| Oct 23, 2025 | 5.86 | 5.97 | 5.84 | 5.96 | 5.83 | 1.88% | 185,202,100 |
| Oct 22, 2025 | 5.76 | 5.91 | 5.75 | 5.85 | 5.72 | 1.56% | 182,046,700 |
| Oct 21, 2025 | 5.66 | 5.84 | 5.65 | 5.76 | 5.63 | 1.95% | 166,566,700 |
| Oct 20, 2025 | 5.65 | 5.69 | 5.52 | 5.65 | 5.52 | 1.07% | 168,799,200 |
| Oct 17, 2025 | 5.54 | 5.62 | 5.52 | 5.59 | 5.46 | 1.08% | 205,659,800 |
| Oct 16, 2025 | 5.35 | 5.54 | 5.35 | 5.53 | 5.41 | 2.98% | 133,215,600 |
| Oct 15, 2025 | 5.40 | 5.41 | 5.29 | 5.37 | 5.25 | 0.37% | 157,805,600 |
| Oct 14, 2025 | 5.28 | 5.42 | 5.26 | 5.35 | 5.23 | 0.94% | 176,442,300 |
| Oct 13, 2025 | 5.17 | 5.32 | 5.12 | 5.30 | 5.18 | 1.34% | 165,849,500 |
| Oct 10, 2025 | 5.12 | 5.25 | 5.12 | 5.23 | 5.11 | 1.55% | 93,426,440 |
| Oct 9, 2025 | 5.14 | 5.16 | 5.09 | 5.15 | 5.03 | 1.18% | 97,319,580 |
| Oct 8, 2025 | 5.13 | 5.13 | 5.05 | 5.09 | 4.98 | -0.78% | 58,284,480 |
| Oct 6, 2025 | 5.14 | 5.20 | 5.12 | 5.13 | 5.01 | -0.77% | 21,349,500 |
| Oct 3, 2025 | 5.10 | 5.22 | 5.10 | 5.17 | 5.05 | -0.39% | 39,460,490 |
| Oct 2, 2025 | 5.25 | 5.30 | 5.19 | 5.19 | 5.07 | -1.14% | 50,710,600 |
| Sep 30, 2025 | 5.21 | 5.29 | 5.18 | 5.25 | 5.13 | -0.19% | 140,800,000 |
| Sep 29, 2025 | 5.21 | 5.31 | 5.18 | 5.26 | 5.14 | 1.15% | 162,764,300 |
| Sep 26, 2025 | 5.10 | 5.22 | 5.06 | 5.20 | 5.08 | 1.36% | 177,569,600 |
| Sep 25, 2025 | 5.20 | 5.22 | 5.10 | 5.13 | 5.01 | -1.72% | 141,404,900 |
| Sep 24, 2025 | 5.22 | 5.28 | 5.17 | 5.22 | 5.10 | - | 109,183,200 |
| Sep 23, 2025 | 5.23 | 5.30 | 5.17 | 5.22 | 5.10 | 0.19% | 98,920,330 |
| Sep 22, 2025 | 5.28 | 5.30 | 5.17 | 5.21 | 5.09 | -1.33% | 106,509,700 |
| Sep 19, 2025 | 5.35 | 5.38 | 5.28 | 5.28 | 5.16 | -1.49% | 105,468,400 |
| Sep 18, 2025 | 5.43 | 5.44 | 5.32 | 5.36 | 5.24 | -1.65% | 127,184,800 |
| Sep 17, 2025 | 5.46 | 5.48 | 5.38 | 5.45 | 5.33 | -0.18% | 130,546,700 |
| Sep 16, 2025 | 5.47 | 5.53 | 5.45 | 5.46 | 5.34 | -0.18% | 96,098,730 |
| Sep 15, 2025 | 5.55 | 5.58 | 5.45 | 5.47 | 5.35 | -1.97% | 100,739,700 |
| Sep 12, 2025 | 5.64 | 5.66 | 5.55 | 5.58 | 5.45 | -0.71% | 79,899,080 |
| Sep 11, 2025 | 5.61 | 5.67 | 5.54 | 5.62 | 5.49 | -0.18% | 105,735,900 |
| Sep 10, 2025 | 5.44 | 5.65 | 5.43 | 5.63 | 5.50 | 3.49% | 146,542,300 |
| Sep 9, 2025 | 5.38 | 5.45 | 5.37 | 5.44 | 5.32 | 0.74% | 81,497,570 |
| Sep 8, 2025 | 5.46 | 5.48 | 5.36 | 5.40 | 5.28 | -1.46% | 110,219,200 |
| Sep 5, 2025 | 5.43 | 5.52 | 5.40 | 5.48 | 5.36 | 0.92% | 146,055,500 |
| Sep 4, 2025 | 5.32 | 5.48 | 5.28 | 5.43 | 5.31 | 2.07% | 186,641,500 |
| Sep 3, 2025 | 5.40 | 5.44 | 5.28 | 5.32 | 5.20 | -0.56% | 116,275,200 |
| Sep 2, 2025 | 5.17 | 5.42 | 5.15 | 5.35 | 5.23 | 2.88% | 143,949,100 |
| Sep 1, 2025 | 5.27 | 5.32 | 5.19 | 5.20 | 5.08 | -0.95% | 147,287,000 |
| Aug 29, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.13 | -0.94% | 95,782,270 |
| Aug 28, 2025 | 5.28 | 5.38 | 5.26 | 5.30 | 5.18 | 0.19% | 115,223,200 |
| Aug 27, 2025 | 5.42 | 5.43 | 5.26 | 5.29 | 5.17 | -2.40% | 171,983,800 |
| Aug 26, 2025 | 5.50 | 5.55 | 5.41 | 5.42 | 5.30 | -1.45% | 95,509,480 |
| Aug 25, 2025 | 5.53 | 5.56 | 5.46 | 5.50 | 5.38 | - | 100,020,000 |
| Aug 22, 2025 | 5.53 | 5.57 | 5.44 | 5.50 | 5.38 | -0.54% | 80,336,560 |
| Aug 21, 2025 | 5.48 | 5.53 | 5.46 | 5.53 | 5.41 | 1.28% | 83,301,010 |
| Aug 20, 2025 | 5.41 | 5.50 | 5.37 | 5.46 | 5.34 | 0.92% | 106,909,800 |
| Aug 19, 2025 | 5.40 | 5.48 | 5.37 | 5.41 | 5.29 | 0.74% | 130,317,500 |
| Aug 18, 2025 | 5.38 | 5.45 | 5.34 | 5.37 | 5.25 | -0.74% | 144,951,200 |
| Aug 15, 2025 | 5.53 | 5.54 | 5.38 | 5.41 | 5.29 | -2.35% | 202,377,100 |
| Aug 14, 2025 | 5.54 | 5.62 | 5.52 | 5.54 | 5.42 | - | 114,645,100 |
| Aug 13, 2025 | 5.45 | 5.54 | 5.44 | 5.54 | 5.42 | 1.28% | 103,605,400 |
| Aug 12, 2025 | 5.40 | 5.50 | 5.40 | 5.47 | 5.35 | 1.67% | 114,755,600 |
| Aug 11, 2025 | 5.37 | 5.41 | 5.32 | 5.38 | 5.26 | -0.19% | 78,300,230 |
| Aug 8, 2025 | 5.37 | 5.41 | 5.34 | 5.39 | 5.27 | - | 65,471,300 |
| Aug 7, 2025 | 5.32 | 5.40 | 5.27 | 5.39 | 5.27 | 2.28% | 107,764,300 |
| Aug 6, 2025 | 5.38 | 5.44 | 5.27 | 5.27 | 5.15 | -2.04% | 113,711,100 |
| Aug 5, 2025 | 5.24 | 5.40 | 5.24 | 5.38 | 5.26 | 2.28% | 143,778,500 |
| Aug 4, 2025 | 5.11 | 5.27 | 5.11 | 5.26 | 5.14 | 2.94% | 166,509,800 |
| Aug 1, 2025 | 5.15 | 5.17 | 5.07 | 5.11 | 4.99 | -0.78% | 112,847,400 |
| Jul 31, 2025 | 5.15 | 5.19 | 5.13 | 5.15 | 5.03 | -0.96% | 138,925,800 |
| Jul 30, 2025 | 5.18 | 5.22 | 5.13 | 5.20 | 5.08 | 0.39% | 161,947,300 |
| Jul 29, 2025 | 5.23 | 5.26 | 5.13 | 5.18 | 5.06 | -0.96% | 156,755,500 |
| Jul 28, 2025 | 5.24 | 5.31 | 5.19 | 5.23 | 5.11 | -0.38% | 129,098,000 |
| Jul 25, 2025 | 5.32 | 5.33 | 5.24 | 5.25 | 5.13 | -1.69% | 136,306,100 |
| Jul 24, 2025 | 5.37 | 5.39 | 5.32 | 5.34 | 5.22 | -0.19% | 161,036,600 |
| Jul 23, 2025 | 5.29 | 5.37 | 5.27 | 5.35 | 5.23 | 1.13% | 203,805,900 |
| Jul 22, 2025 | 5.36 | 5.39 | 5.26 | 5.29 | 5.17 | -1.31% | 181,062,200 |
| Jul 21, 2025 | 5.38 | 5.41 | 5.29 | 5.36 | 5.24 | 0.19% | 194,593,500 |
| Jul 18, 2025 | 5.41 | 5.43 | 5.32 | 5.35 | 5.23 | -0.56% | 154,061,500 |
| Jul 17, 2025 | 5.50 | 5.52 | 5.35 | 5.38 | 5.26 | -2.18% | 165,904,100 |
| Jul 16, 2025 | 5.50 | 5.54 | 5.41 | 5.50 | 5.38 | 0.18% | 136,080,900 |