Bank of China Limited (HKG:3988)
Hong Kong
· Delayed Price · Currency is HKD 5.18
+0.06 (1.17%)
Apr 29, 2026, 4:08 PM HKT
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.10 | 5.16 | 5.10 | 5.14 | - | 0.39% | 9,937,442 |
| Apr 28, 2026 | 5.10 | 5.13 | 5.06 | 5.12 | 5.12 | - | 186,809,800 |
| Apr 27, 2026 | 5.16 | 5.17 | 5.10 | 5.12 | 5.12 | -0.58% | 133,129,600 |
| Apr 24, 2026 | 5.13 | 5.16 | 5.08 | 5.15 | 5.15 | 0.19% | 155,038,700 |
| Apr 23, 2026 | 5.12 | 5.18 | 5.09 | 5.14 | 5.14 | 0.59% | 120,322,500 |
| Apr 22, 2026 | 5.23 | 5.24 | 5.10 | 5.11 | 5.11 | -2.67% | 194,487,500 |
| Apr 21, 2026 | 5.21 | 5.26 | 5.21 | 5.25 | 5.25 | 0.77% | 180,172,600 |
| Apr 20, 2026 | 5.13 | 5.23 | 5.11 | 5.21 | 5.21 | 1.96% | 198,724,000 |
| Apr 17, 2026 | 5.07 | 5.13 | 5.07 | 5.11 | 5.11 | -0.39% | 150,441,800 |
| Apr 16, 2026 | 5.14 | 5.15 | 5.10 | 5.13 | 5.13 | - | 165,627,300 |
| Apr 15, 2026 | 5.12 | 5.15 | 5.10 | 5.13 | 5.13 | 0.39% | 172,923,300 |
| Apr 14, 2026 | 5.04 | 5.12 | 5.02 | 5.11 | 5.11 | 1.39% | 203,974,500 |
| Apr 13, 2026 | 5.01 | 5.05 | 5.00 | 5.04 | 5.04 | - | 153,471,900 |
| Apr 10, 2026 | 5.04 | 5.05 | 5.00 | 5.04 | 5.04 | 0.20% | 157,669,500 |
| Apr 9, 2026 | 5.01 | 5.05 | 4.96 | 5.03 | 5.03 | 0.40% | 191,877,800 |
| Apr 8, 2026 | 5.08 | 5.09 | 4.98 | 5.01 | 5.01 | -0.99% | 287,768,200 |
| Apr 2, 2026 | 5.00 | 5.06 | 4.98 | 5.06 | 5.06 | 1.00% | 345,126,400 |
| Apr 1, 2026 | 5.00 | 5.02 | 4.96 | 5.01 | 5.01 | 0.80% | 343,698,000 |
| Mar 31, 2026 | 4.89 | 4.97 | 4.88 | 4.97 | 4.97 | 1.64% | 431,422,600 |
| Mar 30, 2026 | 4.80 | 4.92 | 4.78 | 4.89 | 4.89 | 0.62% | 418,323,700 |
| Mar 27, 2026 | 4.84 | 4.88 | 4.78 | 4.86 | 4.86 | 0.41% | 344,520,100 |
| Mar 26, 2026 | 4.78 | 4.89 | 4.78 | 4.84 | 4.84 | 0.83% | 397,112,800 |
| Mar 25, 2026 | 4.73 | 4.80 | 4.69 | 4.80 | 4.80 | 2.13% | 474,379,400 |
| Mar 24, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 2.40% | 288,914,700 |
| Mar 23, 2026 | 4.65 | 4.67 | 4.57 | 4.59 | 4.59 | -2.34% | 314,198,000 |
| Mar 20, 2026 | 4.70 | 4.73 | 4.66 | 4.70 | 4.70 | 0.64% | 311,994,300 |
| Mar 19, 2026 | 4.63 | 4.70 | 4.62 | 4.67 | 4.67 | -0.21% | 183,839,000 |
| Mar 18, 2026 | 4.67 | 4.70 | 4.63 | 4.68 | 4.68 | 0.65% | 193,820,300 |
| Mar 17, 2026 | 4.57 | 4.65 | 4.57 | 4.65 | 4.65 | 1.53% | 189,478,000 |
| Mar 16, 2026 | 4.55 | 4.60 | 4.50 | 4.58 | 4.58 | 0.66% | 187,985,600 |
| Mar 13, 2026 | 4.54 | 4.57 | 4.50 | 4.55 | 4.55 | - | 167,207,500 |
| Mar 12, 2026 | 4.50 | 4.56 | 4.47 | 4.55 | 4.55 | 0.89% | 178,728,300 |
| Mar 11, 2026 | 4.48 | 4.51 | 4.46 | 4.51 | 4.51 | 0.45% | 225,055,600 |
| Mar 10, 2026 | 4.50 | 4.52 | 4.47 | 4.49 | 4.49 | 0.22% | 207,429,300 |
| Mar 9, 2026 | 4.45 | 4.49 | 4.39 | 4.48 | 4.48 | -0.88% | 311,071,200 |
| Mar 6, 2026 | 4.47 | 4.54 | 4.46 | 4.52 | 4.52 | 1.12% | 147,758,100 |
| Mar 5, 2026 | 4.49 | 4.54 | 4.47 | 4.47 | 4.47 | - | 180,400,900 |
| Mar 4, 2026 | 4.52 | 4.53 | 4.43 | 4.47 | 4.47 | -1.97% | 286,826,300 |
| Mar 3, 2026 | 4.52 | 4.62 | 4.51 | 4.56 | 4.56 | 0.66% | 240,045,700 |
| Mar 2, 2026 | 4.59 | 4.60 | 4.51 | 4.53 | 4.53 | -2.37% | 290,571,000 |
| Feb 27, 2026 | 4.64 | 4.66 | 4.58 | 4.64 | 4.64 | -0.22% | 253,247,400 |
| Feb 26, 2026 | 4.72 | 4.72 | 4.64 | 4.65 | 4.65 | -0.64% | 135,349,200 |
| Feb 25, 2026 | 4.72 | 4.72 | 4.67 | 4.68 | 4.68 | -0.21% | 131,100,700 |
| Feb 24, 2026 | 4.71 | 4.73 | 4.67 | 4.69 | 4.69 | -1.47% | 137,375,300 |
| Feb 23, 2026 | 4.71 | 4.76 | 4.70 | 4.76 | 4.76 | 1.93% | 127,633,900 |
| Feb 20, 2026 | 4.67 | 4.71 | 4.61 | 4.67 | 4.67 | 0.21% | 110,347,600 |
| Feb 16, 2026 | 4.65 | 4.67 | 4.60 | 4.66 | 4.66 | 0.22% | 53,109,150 |
| Feb 13, 2026 | 4.69 | 4.70 | 4.63 | 4.65 | 4.65 | -1.48% | 122,307,400 |
| Feb 12, 2026 | 4.73 | 4.74 | 4.70 | 4.72 | 4.72 | - | 111,363,900 |
| Feb 11, 2026 | 4.74 | 4.75 | 4.68 | 4.72 | 4.72 | - | 163,973,600 |
| Feb 10, 2026 | 4.71 | 4.74 | 4.70 | 4.72 | 4.72 | 0.43% | 125,889,700 |
| Feb 9, 2026 | 4.70 | 4.73 | 4.66 | 4.70 | 4.70 | 0.86% | 125,338,800 |
| Feb 6, 2026 | 4.66 | 4.68 | 4.59 | 4.66 | 4.66 | -0.43% | 201,672,500 |
| Feb 5, 2026 | 4.64 | 4.69 | 4.62 | 4.68 | 4.68 | 0.65% | 168,176,000 |
| Feb 4, 2026 | 4.63 | 4.68 | 4.59 | 4.65 | 4.65 | 1.09% | 142,989,600 |
| Feb 3, 2026 | 4.62 | 4.68 | 4.60 | 4.60 | 4.60 | -0.43% | 180,374,800 |
| Feb 2, 2026 | 4.66 | 4.67 | 4.58 | 4.62 | 4.62 | -1.07% | 229,729,400 |
| Jan 30, 2026 | 4.74 | 4.76 | 4.66 | 4.67 | 4.67 | -1.89% | 284,537,200 |
| Jan 29, 2026 | 4.65 | 4.77 | 4.65 | 4.76 | 4.76 | 1.93% | 337,821,600 |
| Jan 28, 2026 | 4.56 | 4.67 | 4.52 | 4.67 | 4.67 | 3.55% | 375,705,300 |
| Jan 27, 2026 | 4.48 | 4.56 | 4.47 | 4.51 | 4.51 | 0.89% | 169,503,400 |
| Jan 26, 2026 | 4.47 | 4.53 | 4.44 | 4.47 | 4.47 | 0.22% | 99,389,090 |
| Jan 23, 2026 | 4.50 | 4.50 | 4.45 | 4.46 | 4.46 | -0.22% | 154,522,400 |
| Jan 22, 2026 | 4.47 | 4.50 | 4.45 | 4.47 | 4.47 | 0.22% | 156,256,400 |
| Jan 21, 2026 | 4.49 | 4.53 | 4.44 | 4.46 | 4.46 | -0.22% | 112,085,600 |
| Jan 20, 2026 | 4.50 | 4.51 | 4.46 | 4.47 | 4.47 | -0.45% | 128,659,700 |
| Jan 19, 2026 | 4.46 | 4.54 | 4.44 | 4.49 | 4.49 | -0.22% | 137,351,300 |
| Jan 16, 2026 | 4.52 | 4.56 | 4.48 | 4.50 | 4.50 | -0.44% | 206,633,200 |
| Jan 15, 2026 | 4.48 | 4.55 | 4.48 | 4.52 | 4.52 | 0.89% | 188,924,900 |
| Jan 14, 2026 | 4.47 | 4.49 | 4.42 | 4.48 | 4.48 | - | 211,264,100 |
| Jan 13, 2026 | 4.45 | 4.52 | 4.43 | 4.48 | 4.48 | 0.90% | 202,729,800 |
| Jan 12, 2026 | 4.41 | 4.44 | 4.35 | 4.44 | 4.44 | 1.14% | 131,527,500 |
| Jan 9, 2026 | 4.43 | 4.45 | 4.38 | 4.39 | 4.39 | -0.68% | 151,581,600 |
| Jan 8, 2026 | 4.45 | 4.46 | 4.40 | 4.42 | 4.42 | -0.67% | 142,165,600 |
| Jan 7, 2026 | 4.47 | 4.48 | 4.43 | 4.45 | 4.45 | - | 179,250,200 |
| Jan 6, 2026 | 4.47 | 4.50 | 4.42 | 4.45 | 4.45 | -0.22% | 284,846,550 |
| Jan 5, 2026 | 4.52 | 4.53 | 4.44 | 4.46 | 4.46 | -1.55% | 231,111,400 |
| Jan 2, 2026 | 4.47 | 4.53 | 4.42 | 4.53 | 4.53 | 1.57% | 121,486,800 |
| Dec 31, 2025 | 4.49 | 4.52 | 4.45 | 4.46 | 4.46 | -0.67% | 115,981,200 |
| Dec 30, 2025 | 4.44 | 4.53 | 4.41 | 4.49 | 4.49 | 1.13% | 257,503,700 |
| Dec 29, 2025 | 4.44 | 4.50 | 4.40 | 4.44 | 4.44 | 0.23% | 189,888,783 |
| Dec 24, 2025 | 4.44 | 4.44 | 4.41 | 4.43 | 4.43 | - | 68,076,955 |
| Dec 23, 2025 | 4.41 | 4.46 | 4.40 | 4.43 | 4.43 | 0.68% | 120,692,300 |
| Dec 22, 2025 | 4.44 | 4.44 | 4.39 | 4.40 | 4.40 | -0.45% | 110,208,300 |
| Dec 19, 2025 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | 0.91% | 206,216,400 |
| Dec 18, 2025 | 4.35 | 4.39 | 4.32 | 4.38 | 4.38 | 0.92% | 126,896,709 |
| Dec 17, 2025 | 4.31 | 4.35 | 4.30 | 4.34 | 4.34 | 0.46% | 101,946,200 |
| Dec 16, 2025 | 4.38 | 4.40 | 4.31 | 4.32 | 4.32 | -1.82% | 170,229,400 |
| Dec 15, 2025 | 4.38 | 4.44 | 4.38 | 4.40 | 4.40 | -0.45% | 144,563,500 |
| Dec 12, 2025 | 4.43 | 4.44 | 4.40 | 4.42 | 4.42 | 0.68% | 188,301,156 |
| Dec 11, 2025 | 4.39 | 4.42 | 4.37 | 4.39 | 4.39 | - | 128,280,300 |
| Dec 10, 2025 | 4.39 | 4.40 | 4.36 | 4.39 | 4.39 | -0.23% | 187,332,000 |
| Dec 9, 2025 | 4.43 | 4.45 | 4.39 | 4.40 | 4.40 | -0.68% | 190,455,900 |
| Dec 8, 2025 | 4.55 | 4.55 | 4.43 | 4.43 | 4.43 | -2.64% | 255,542,100 |
| 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 |