Bank of China Limited (HKG:3988)
Hong Kong
· Delayed Price · Currency is HKD 4.550
+0.040 (0.89%)
At close: Dec 5, 2025
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.50 | 4.55 | 4.47 | 4.55 | 4.55 | 0.89% | 220,361,900 |
| Dec 4, 2025 | 4.49 | 4.52 | 4.47 | 4.51 | 4.51 | 0.67% | 179,678,500 |
| Dec 3, 2025 | 4.56 | 4.59 | 4.46 | 4.48 | 4.48 | -1.97% | 216,102,700 |
| Dec 2, 2025 | 4.60 | 4.60 | 4.53 | 4.57 | 4.57 | -2.14% | 202,775,300 |
| Dec 1, 2025 | 4.68 | 4.71 | 4.66 | 4.67 | 4.55 | -0.21% | 170,200,200 |
| Nov 28, 2025 | 4.73 | 4.74 | 4.66 | 4.68 | 4.56 | -1.06% | 207,131,400 |
| Nov 27, 2025 | 4.76 | 4.78 | 4.72 | 4.73 | 4.61 | -0.42% | 231,384,100 |
| Nov 26, 2025 | 4.77 | 4.80 | 4.73 | 4.75 | 4.63 | - | 186,103,600 |
| Nov 25, 2025 | 4.72 | 4.76 | 4.69 | 4.75 | 4.63 | 0.64% | 245,657,800 |
| Nov 24, 2025 | 4.69 | 4.73 | 4.66 | 4.72 | 4.60 | 1.29% | 518,920,000 |
| Nov 21, 2025 | 4.73 | 4.74 | 4.65 | 4.66 | 4.54 | -1.89% | 311,713,800 |
| Nov 20, 2025 | 4.70 | 4.78 | 4.67 | 4.75 | 4.63 | 1.93% | 365,645,000 |
| Nov 19, 2025 | 4.65 | 4.72 | 4.63 | 4.66 | 4.54 | 0.22% | 165,781,400 |
| Nov 18, 2025 | 4.70 | 4.71 | 4.63 | 4.65 | 4.53 | -1.48% | 209,442,200 |
| Nov 17, 2025 | 4.74 | 4.76 | 4.68 | 4.72 | 4.60 | -0.42% | 205,049,900 |
| Nov 14, 2025 | 4.73 | 4.78 | 4.72 | 4.74 | 4.62 | -0.21% | 278,450,800 |
| Nov 13, 2025 | 4.71 | 4.78 | 4.70 | 4.75 | 4.63 | 0.85% | 333,027,800 |
| Nov 12, 2025 | 4.69 | 4.74 | 4.68 | 4.71 | 4.59 | 0.86% | 237,595,300 |
| Nov 11, 2025 | 4.63 | 4.67 | 4.63 | 4.67 | 4.55 | 1.30% | 197,730,200 |
| Nov 10, 2025 | 4.58 | 4.62 | 4.57 | 4.61 | 4.49 | 0.66% | 193,274,900 |
| Nov 7, 2025 | 4.57 | 4.60 | 4.55 | 4.58 | 4.46 | 0.22% | 196,160,900 |
| Nov 6, 2025 | 4.53 | 4.58 | 4.52 | 4.57 | 4.45 | 0.88% | 195,573,000 |
| Nov 5, 2025 | 4.50 | 4.54 | 4.48 | 4.53 | 4.41 | 0.22% | 211,197,000 |
| Nov 4, 2025 | 4.51 | 4.56 | 4.50 | 4.52 | 4.40 | 0.22% | 242,320,700 |
| Nov 3, 2025 | 4.41 | 4.52 | 4.41 | 4.51 | 4.39 | 2.50% | 291,351,200 |
| Oct 31, 2025 | 4.46 | 4.48 | 4.40 | 4.40 | 4.29 | -1.12% | 278,191,200 |
| Oct 30, 2025 | 4.47 | 4.55 | 4.43 | 4.45 | 4.34 | 0.23% | 382,631,400 |
| Oct 28, 2025 | 4.44 | 4.46 | 4.40 | 4.44 | 4.33 | 0.45% | 177,711,600 |
| Oct 27, 2025 | 4.43 | 4.44 | 4.36 | 4.42 | 4.31 | 0.68% | 232,974,800 |
| Oct 24, 2025 | 4.41 | 4.41 | 4.37 | 4.39 | 4.28 | -0.23% | 142,454,900 |
| Oct 23, 2025 | 4.35 | 4.41 | 4.35 | 4.40 | 4.29 | 0.92% | 213,903,500 |
| Oct 22, 2025 | 4.37 | 4.40 | 4.34 | 4.36 | 4.25 | -0.23% | 136,121,400 |
| Oct 21, 2025 | 4.34 | 4.39 | 4.34 | 4.37 | 4.26 | 0.92% | 143,299,700 |
| Oct 20, 2025 | 4.33 | 4.34 | 4.27 | 4.33 | 4.22 | 1.17% | 177,451,400 |
| Oct 17, 2025 | 4.30 | 4.34 | 4.25 | 4.28 | 4.17 | -0.47% | 218,990,600 |
| Oct 16, 2025 | 4.24 | 4.32 | 4.23 | 4.30 | 4.19 | 1.18% | 212,921,600 |
| Oct 15, 2025 | 4.25 | 4.27 | 4.20 | 4.25 | 4.14 | 1.19% | 268,756,200 |
| Oct 14, 2025 | 4.17 | 4.27 | 4.15 | 4.20 | 4.09 | 0.48% | 319,846,700 |
| Oct 13, 2025 | 4.16 | 4.20 | 4.11 | 4.18 | 4.07 | -0.48% | 298,684,800 |
| Oct 10, 2025 | 4.18 | 4.23 | 4.16 | 4.20 | 4.09 | 0.24% | 197,659,200 |
| Oct 9, 2025 | 4.16 | 4.22 | 4.15 | 4.19 | 4.08 | 0.72% | 213,059,600 |
| Oct 8, 2025 | 4.20 | 4.21 | 4.13 | 4.16 | 4.05 | -0.95% | 281,441,200 |
| Oct 6, 2025 | 4.21 | 4.25 | 4.20 | 4.20 | 4.09 | -0.71% | 59,828,820 |
| Oct 3, 2025 | 4.25 | 4.26 | 4.20 | 4.23 | 4.12 | -0.70% | 91,863,030 |
| Oct 2, 2025 | 4.26 | 4.28 | 4.23 | 4.26 | 4.15 | - | 112,152,200 |
| Sep 30, 2025 | 4.22 | 4.26 | 4.18 | 4.26 | 4.15 | 0.71% | 226,203,500 |
| Sep 29, 2025 | 4.20 | 4.26 | 4.19 | 4.23 | 4.12 | 0.71% | 252,015,400 |
| Sep 26, 2025 | 4.16 | 4.22 | 4.13 | 4.20 | 4.09 | 0.72% | 196,862,000 |
| Sep 25, 2025 | 4.27 | 4.27 | 4.16 | 4.17 | 4.06 | -2.34% | 356,961,300 |
| Sep 24, 2025 | 4.28 | 4.31 | 4.24 | 4.27 | 4.16 | -0.23% | 252,005,400 |
| Sep 23, 2025 | 4.30 | 4.32 | 4.26 | 4.28 | 4.17 | - | 192,645,200 |
| Sep 22, 2025 | 4.33 | 4.34 | 4.26 | 4.28 | 4.17 | -1.15% | 270,339,500 |
| Sep 19, 2025 | 4.36 | 4.38 | 4.32 | 4.33 | 4.22 | -1.14% | 438,654,600 |
| Sep 18, 2025 | 4.43 | 4.46 | 4.36 | 4.38 | 4.27 | -1.57% | 233,995,600 |
| Sep 17, 2025 | 4.42 | 4.46 | 4.41 | 4.45 | 4.34 | 0.45% | 190,432,300 |
| Sep 16, 2025 | 4.45 | 4.46 | 4.42 | 4.43 | 4.32 | 0.23% | 179,649,800 |
| Sep 15, 2025 | 4.45 | 4.48 | 4.41 | 4.42 | 4.31 | -0.90% | 163,237,400 |
| Sep 12, 2025 | 4.49 | 4.50 | 4.44 | 4.46 | 4.35 | - | 220,456,100 |
| Sep 11, 2025 | 4.44 | 4.48 | 4.42 | 4.46 | 4.35 | - | 188,681,700 |
| Sep 10, 2025 | 4.39 | 4.48 | 4.37 | 4.46 | 4.35 | 2.06% | 263,502,000 |
| Sep 9, 2025 | 4.33 | 4.40 | 4.33 | 4.37 | 4.26 | 0.92% | 217,473,500 |
| Sep 8, 2025 | 4.33 | 4.37 | 4.31 | 4.33 | 4.22 | - | 373,298,500 |
| Sep 5, 2025 | 4.32 | 4.36 | 4.30 | 4.33 | 4.22 | 0.23% | 360,554,800 |
| Sep 4, 2025 | 4.33 | 4.36 | 4.30 | 4.32 | 4.21 | 0.23% | 238,255,900 |
| Sep 3, 2025 | 4.36 | 4.39 | 4.30 | 4.31 | 4.20 | -0.92% | 282,734,000 |
| Sep 2, 2025 | 4.31 | 4.39 | 4.26 | 4.35 | 4.24 | 0.93% | 316,645,000 |
| Sep 1, 2025 | 4.26 | 4.33 | 4.25 | 4.31 | 4.20 | 1.17% | 313,869,700 |
| Aug 29, 2025 | 4.32 | 4.36 | 4.26 | 4.26 | 4.15 | -1.39% | 296,033,300 |
| Aug 28, 2025 | 4.31 | 4.35 | 4.29 | 4.32 | 4.21 | 0.23% | 325,579,700 |
| Aug 27, 2025 | 4.35 | 4.38 | 4.30 | 4.31 | 4.20 | -0.46% | 285,009,500 |
| Aug 26, 2025 | 4.42 | 4.43 | 4.33 | 4.33 | 4.22 | -2.04% | 360,595,800 |
| Aug 25, 2025 | 4.45 | 4.48 | 4.41 | 4.42 | 4.31 | -0.23% | 264,586,400 |
| Aug 22, 2025 | 4.44 | 4.45 | 4.40 | 4.43 | 4.32 | 0.23% | 164,251,100 |
| Aug 21, 2025 | 4.44 | 4.45 | 4.41 | 4.42 | 4.31 | -0.23% | 163,810,700 |
| Aug 20, 2025 | 4.40 | 4.47 | 4.39 | 4.43 | 4.32 | 0.91% | 261,043,600 |
| Aug 19, 2025 | 4.41 | 4.42 | 4.39 | 4.39 | 4.28 | - | 232,688,000 |
| Aug 18, 2025 | 4.44 | 4.47 | 4.38 | 4.39 | 4.28 | -1.35% | 409,915,500 |
| Aug 15, 2025 | 4.53 | 4.54 | 4.43 | 4.45 | 4.34 | -1.98% | 349,622,800 |
| Aug 14, 2025 | 4.60 | 4.64 | 4.54 | 4.54 | 4.42 | -1.30% | 252,239,300 |
| Aug 13, 2025 | 4.56 | 4.60 | 4.55 | 4.60 | 4.48 | 1.10% | 177,203,800 |
| Aug 12, 2025 | 4.55 | 4.58 | 4.54 | 4.55 | 4.43 | 0.22% | 132,414,400 |
| Aug 11, 2025 | 4.59 | 4.60 | 4.53 | 4.54 | 4.42 | -0.66% | 142,997,300 |
| Aug 8, 2025 | 4.57 | 4.61 | 4.55 | 4.57 | 4.45 | -0.44% | 136,879,400 |
| Aug 7, 2025 | 4.55 | 4.61 | 4.54 | 4.59 | 4.47 | 1.32% | 159,392,300 |
| Aug 6, 2025 | 4.60 | 4.65 | 4.53 | 4.53 | 4.41 | -1.52% | 194,819,900 |
| Aug 5, 2025 | 4.53 | 4.62 | 4.53 | 4.60 | 4.48 | 1.32% | 206,371,400 |
| Aug 4, 2025 | 4.51 | 4.58 | 4.49 | 4.54 | 4.42 | 0.67% | 199,276,500 |
| Aug 1, 2025 | 4.54 | 4.56 | 4.48 | 4.51 | 4.39 | -0.66% | 226,461,000 |
| Jul 31, 2025 | 4.56 | 4.57 | 4.53 | 4.54 | 4.42 | -0.87% | 268,278,100 |
| Jul 30, 2025 | 4.62 | 4.64 | 4.57 | 4.58 | 4.46 | -0.87% | 228,023,800 |
| Jul 29, 2025 | 4.67 | 4.67 | 4.59 | 4.62 | 4.50 | -0.86% | 257,226,000 |
| Jul 28, 2025 | 4.68 | 4.70 | 4.64 | 4.66 | 4.54 | -0.21% | 238,778,600 |
| Jul 25, 2025 | 4.72 | 4.73 | 4.66 | 4.67 | 4.55 | -1.27% | 200,336,600 |
| Jul 24, 2025 | 4.74 | 4.75 | 4.72 | 4.73 | 4.61 | -0.21% | 181,168,300 |
| Jul 23, 2025 | 4.69 | 4.75 | 4.67 | 4.74 | 4.62 | 1.50% | 284,821,900 |
| Jul 22, 2025 | 4.66 | 4.68 | 4.61 | 4.67 | 4.55 | 0.21% | 197,087,800 |
| Jul 21, 2025 | 4.70 | 4.72 | 4.64 | 4.66 | 4.54 | -0.64% | 204,668,300 |
| Jul 18, 2025 | 4.66 | 4.69 | 4.64 | 4.69 | 4.57 | 1.08% | 177,716,500 |
| Jul 17, 2025 | 4.71 | 4.72 | 4.63 | 4.64 | 4.52 | -1.28% | 210,859,000 |
| Jul 16, 2025 | 4.71 | 4.74 | 4.68 | 4.70 | 4.58 | 0.21% | 239,882,000 |