Agricultural Bank of China Limited (HKG:1288)
Hong Kong
· Delayed Price · Currency is HKD 6.17
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
HKG:1288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.20 | 6.23 | 6.11 | 6.16 | - | -0.16% | 60,448,322 |
| Apr 28, 2026 | 6.17 | 6.19 | 6.06 | 6.17 | 6.17 | - | 192,819,300 |
| Apr 27, 2026 | 6.20 | 6.24 | 6.14 | 6.17 | 6.17 | -0.32% | 75,212,089 |
| Apr 24, 2026 | 6.15 | 6.20 | 6.08 | 6.19 | 6.19 | 0.32% | 52,247,936 |
| Apr 23, 2026 | 6.16 | 6.23 | 6.12 | 6.17 | 6.17 | - | 63,831,600 |
| Apr 22, 2026 | 6.23 | 6.25 | 6.10 | 6.17 | 6.17 | -1.28% | 106,474,771 |
| Apr 21, 2026 | 6.20 | 6.28 | 6.18 | 6.25 | 6.25 | 1.30% | 76,715,210 |
| Apr 20, 2026 | 6.09 | 6.20 | 6.03 | 6.17 | 6.17 | 1.98% | 73,969,810 |
| Apr 17, 2026 | 5.99 | 6.08 | 5.97 | 6.05 | 6.05 | 1.00% | 92,026,240 |
| Apr 16, 2026 | 5.99 | 6.02 | 5.96 | 5.99 | 5.99 | -0.17% | 82,634,970 |
| Apr 15, 2026 | 5.98 | 6.02 | 5.93 | 6.00 | 6.00 | 0.84% | 100,202,600 |
| Apr 14, 2026 | 5.84 | 5.96 | 5.81 | 5.95 | 5.95 | 2.41% | 113,179,043 |
| Apr 13, 2026 | 5.77 | 5.84 | 5.72 | 5.81 | 5.81 | 0.35% | 54,156,280 |
| Apr 10, 2026 | 5.78 | 5.80 | 5.74 | 5.79 | 5.79 | 0.87% | 52,474,410 |
| Apr 9, 2026 | 5.69 | 5.78 | 5.69 | 5.74 | 5.74 | 0.35% | 70,423,600 |
| Apr 8, 2026 | 5.68 | 5.73 | 5.57 | 5.72 | 5.72 | 0.70% | 132,763,100 |
| Apr 2, 2026 | 5.56 | 5.68 | 5.56 | 5.68 | 5.68 | 1.79% | 73,890,680 |
| Apr 1, 2026 | 5.62 | 5.65 | 5.53 | 5.58 | 5.58 | 0.18% | 111,247,300 |
| Mar 31, 2026 | 5.40 | 5.60 | 5.36 | 5.57 | 5.57 | 3.15% | 192,823,500 |
| Mar 30, 2026 | 5.30 | 5.44 | 5.26 | 5.40 | 5.40 | 0.37% | 134,236,000 |
| Mar 27, 2026 | 5.39 | 5.40 | 5.32 | 5.38 | 5.38 | 0.56% | 88,131,440 |
| Mar 26, 2026 | 5.42 | 5.45 | 5.35 | 5.35 | 5.35 | -1.29% | 67,815,910 |
| Mar 25, 2026 | 5.35 | 5.42 | 5.26 | 5.42 | 5.42 | 2.26% | 165,497,100 |
| Mar 24, 2026 | 5.24 | 5.32 | 5.20 | 5.30 | 5.30 | 1.92% | 110,777,300 |
| Mar 23, 2026 | 5.33 | 5.37 | 5.16 | 5.20 | 5.20 | -3.17% | 105,353,200 |
| Mar 20, 2026 | 5.37 | 5.43 | 5.32 | 5.37 | 5.37 | 0.56% | 128,298,500 |
| Mar 19, 2026 | 5.30 | 5.36 | 5.29 | 5.34 | 5.34 | 0.38% | 85,087,670 |
| Mar 18, 2026 | 5.35 | 5.37 | 5.29 | 5.32 | 5.32 | - | 77,980,030 |
| Mar 17, 2026 | 5.27 | 5.35 | 5.25 | 5.32 | 5.32 | 0.95% | 77,819,740 |
| Mar 16, 2026 | 5.11 | 5.30 | 5.08 | 5.27 | 5.27 | 2.73% | 113,525,400 |
| Mar 13, 2026 | 5.14 | 5.16 | 5.09 | 5.13 | 5.13 | -0.58% | 78,978,010 |
| Mar 12, 2026 | 5.12 | 5.18 | 5.10 | 5.16 | 5.16 | 0.58% | 69,534,230 |
| Mar 11, 2026 | 5.17 | 5.18 | 5.11 | 5.13 | 5.13 | -0.77% | 80,507,490 |
| Mar 10, 2026 | 5.24 | 5.26 | 5.14 | 5.17 | 5.17 | -0.77% | 78,616,630 |
| Mar 9, 2026 | 5.15 | 5.25 | 5.14 | 5.21 | 5.21 | -0.76% | 96,189,750 |
| Mar 6, 2026 | 5.18 | 5.25 | 5.18 | 5.25 | 5.25 | 1.35% | 40,433,280 |
| Mar 5, 2026 | 5.20 | 5.26 | 5.18 | 5.18 | 5.18 | 0.39% | 56,414,660 |
| Mar 4, 2026 | 5.20 | 5.21 | 5.09 | 5.16 | 5.16 | -1.53% | 120,435,005 |
| Mar 3, 2026 | 5.16 | 5.30 | 5.15 | 5.24 | 5.24 | 1.55% | 78,041,132 |
| Mar 2, 2026 | 5.25 | 5.26 | 5.13 | 5.16 | 5.16 | -2.82% | 128,362,200 |
| Feb 27, 2026 | 5.32 | 5.34 | 5.21 | 5.31 | 5.31 | -0.75% | 125,286,100 |
| Feb 26, 2026 | 5.37 | 5.39 | 5.34 | 5.35 | 5.35 | 0.19% | 77,382,680 |
| Feb 25, 2026 | 5.46 | 5.46 | 5.30 | 5.34 | 5.34 | -2.20% | 195,674,000 |
| Feb 24, 2026 | 5.48 | 5.51 | 5.44 | 5.46 | 5.46 | -1.62% | 53,193,910 |
| Feb 23, 2026 | 5.47 | 5.55 | 5.47 | 5.55 | 5.55 | 2.59% | 51,784,440 |
| Feb 20, 2026 | 5.38 | 5.48 | 5.34 | 5.41 | 5.41 | 0.37% | 65,270,040 |
| Feb 16, 2026 | 5.41 | 5.46 | 5.34 | 5.39 | 5.39 | -0.37% | 36,879,070 |
| Feb 13, 2026 | 5.54 | 5.54 | 5.40 | 5.41 | 5.41 | -2.35% | 75,690,932 |
| Feb 12, 2026 | 5.60 | 5.64 | 5.52 | 5.54 | 5.54 | -0.89% | 61,052,350 |
| Feb 11, 2026 | 5.52 | 5.61 | 5.44 | 5.59 | 5.59 | 1.27% | 91,502,970 |
| Feb 10, 2026 | 5.52 | 5.58 | 5.50 | 5.52 | 5.52 | 0.18% | 41,050,230 |
| Feb 9, 2026 | 5.52 | 5.57 | 5.48 | 5.51 | 5.51 | 0.18% | 53,981,373 |
| Feb 6, 2026 | 5.41 | 5.51 | 5.40 | 5.50 | 5.50 | 0.55% | 72,871,640 |
| Feb 5, 2026 | 5.39 | 5.49 | 5.38 | 5.47 | 5.47 | 1.11% | 48,559,476 |
| Feb 4, 2026 | 5.40 | 5.47 | 5.38 | 5.41 | 5.41 | 0.37% | 64,374,820 |
| Feb 3, 2026 | 5.45 | 5.51 | 5.39 | 5.39 | 5.39 | -0.92% | 78,106,840 |
| Feb 2, 2026 | 5.47 | 5.47 | 5.39 | 5.44 | 5.44 | -0.55% | 92,474,870 |
| Jan 30, 2026 | 5.61 | 5.63 | 5.46 | 5.47 | 5.47 | -2.67% | 117,551,600 |
| Jan 29, 2026 | 5.58 | 5.69 | 5.55 | 5.62 | 5.62 | 0.36% | 119,113,000 |
| Jan 28, 2026 | 5.54 | 5.62 | 5.50 | 5.60 | 5.60 | 1.27% | 127,105,900 |
| Jan 27, 2026 | 5.40 | 5.55 | 5.40 | 5.53 | 5.53 | 2.60% | 96,979,360 |
| Jan 26, 2026 | 5.34 | 5.43 | 5.31 | 5.39 | 5.39 | 1.32% | 53,887,090 |
| Jan 23, 2026 | 5.38 | 5.39 | 5.31 | 5.32 | 5.32 | -0.75% | 62,260,940 |
| Jan 22, 2026 | 5.39 | 5.40 | 5.33 | 5.36 | 5.36 | 0.19% | 64,068,700 |
| Jan 21, 2026 | 5.45 | 5.46 | 5.33 | 5.35 | 5.35 | -1.83% | 96,992,307 |
| Jan 20, 2026 | 5.44 | 5.45 | 5.37 | 5.45 | 5.45 | 0.18% | 94,750,410 |
| Jan 19, 2026 | 5.50 | 5.56 | 5.43 | 5.44 | 5.44 | -2.16% | 100,933,676 |
| Jan 16, 2026 | 5.60 | 5.68 | 5.55 | 5.56 | 5.56 | -0.71% | 61,672,520 |
| Jan 15, 2026 | 5.58 | 5.68 | 5.57 | 5.60 | 5.60 | 0.36% | 82,456,120 |
| Jan 14, 2026 | 5.62 | 5.64 | 5.52 | 5.58 | 5.58 | -0.89% | 72,516,800 |
| Jan 13, 2026 | 5.59 | 5.65 | 5.57 | 5.63 | 5.63 | 0.72% | 65,521,280 |
| Jan 12, 2026 | 5.53 | 5.59 | 5.45 | 5.59 | 5.59 | 1.08% | 74,910,240 |
| Jan 9, 2026 | 5.54 | 5.57 | 5.51 | 5.53 | 5.53 | - | 82,267,540 |
| Jan 8, 2026 | 5.47 | 5.55 | 5.45 | 5.53 | 5.53 | 0.55% | 89,741,190 |
| Jan 7, 2026 | 5.57 | 5.58 | 5.48 | 5.50 | 5.50 | -1.08% | 76,327,470 |
| Jan 6, 2026 | 5.68 | 5.68 | 5.51 | 5.56 | 5.56 | -1.42% | 169,720,300 |
| Jan 5, 2026 | 5.83 | 5.85 | 5.63 | 5.64 | 5.64 | -3.26% | 129,953,700 |
| Jan 2, 2026 | 5.78 | 5.84 | 5.71 | 5.83 | 5.83 | 0.87% | 57,088,380 |
| Dec 31, 2025 | 5.81 | 5.82 | 5.67 | 5.78 | 5.78 | -0.34% | 146,223,100 |
| Dec 30, 2025 | 5.73 | 5.83 | 5.69 | 5.80 | 5.80 | 1.05% | 189,760,200 |
| Dec 29, 2025 | 5.60 | 5.74 | 5.57 | 5.74 | 5.74 | 2.32% | 231,963,500 |
| Dec 24, 2025 | 5.60 | 5.61 | 5.53 | 5.61 | 5.61 | 0.18% | 138,570,803 |
| Dec 23, 2025 | 5.51 | 5.62 | 5.51 | 5.60 | 5.60 | 1.63% | 121,866,647 |
| Dec 22, 2025 | 5.49 | 5.53 | 5.44 | 5.51 | 5.51 | 0.36% | 129,903,495 |
| Dec 19, 2025 | 5.50 | 5.51 | 5.40 | 5.49 | 5.49 | -0.18% | 219,069,900 |
| Dec 18, 2025 | 5.45 | 5.54 | 5.38 | 5.50 | 5.50 | 1.29% | 182,936,400 |
| Dec 17, 2025 | 5.31 | 5.45 | 5.31 | 5.43 | 5.43 | 2.07% | 185,587,100 |
| Dec 16, 2025 | 5.47 | 5.47 | 5.29 | 5.32 | 5.32 | -2.74% | 176,945,500 |
| Dec 15, 2025 | 5.54 | 5.54 | 5.40 | 5.47 | 5.47 | -1.44% | 188,468,100 |
| Dec 12, 2025 | 5.70 | 5.75 | 5.50 | 5.55 | 5.55 | -2.97% | 222,727,497 |
| Dec 11, 2025 | 5.71 | 5.75 | 5.60 | 5.72 | 5.72 | 0.35% | 201,373,800 |
| Dec 10, 2025 | 5.71 | 5.73 | 5.54 | 5.70 | 5.70 | -0.18% | 256,495,778 |
| Dec 9, 2025 | 5.67 | 5.80 | 5.65 | 5.71 | 5.71 | 0.88% | 239,922,964 |
| Dec 8, 2025 | 5.67 | 5.70 | 5.56 | 5.66 | 5.66 | -0.18% | 280,222,800 |
| 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 |