Skip to main content
China Bohai Bank Co., Ltd. (HKG:9668)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.970
0.00 (0.00%)
At close: Dec 5, 2025

China Bohai Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.960.970.950.970.97-1,952,000
Dec 4, 20250.960.970.960.970.971.04%221,000
Dec 3, 20250.960.980.950.960.96-4,536,500
Dec 2, 20250.960.970.950.960.96-3,855,500
Dec 1, 20250.970.980.960.960.96-1.03%1,439,000
Nov 28, 20250.960.980.960.970.972.11%3,493,500
Nov 27, 20250.970.970.950.950.95-1.04%3,296,500
Nov 26, 20250.970.980.960.960.96-762,000
Nov 25, 20250.970.980.960.960.96-1.03%2,332,200
Nov 24, 20250.970.980.960.970.97-3,408,500
Nov 21, 20250.990.990.960.970.97-3.00%4,563,000
Nov 20, 20251.001.010.991.001.00-5,485,000
Nov 19, 20251.001.000.991.001.00-1,233,500
Nov 18, 20251.011.011.001.001.00-1.96%1,007,000
Nov 17, 20251.041.041.011.021.02-1.92%1,691,500
Nov 14, 20251.061.061.041.041.04-1.89%5,567,500
Nov 13, 20251.061.071.051.061.06-0.93%5,294,000
Nov 12, 20251.041.071.031.071.072.88%7,501,872
Nov 11, 20251.041.041.031.041.04-0.95%4,043,000
Nov 10, 20251.041.051.021.051.050.96%6,007,000
Nov 7, 20251.031.041.021.041.04-4,389,000
Nov 6, 20251.031.041.021.041.040.97%3,851,500
Nov 5, 20251.011.031.011.031.030.98%5,618,925
Nov 4, 20251.011.041.011.021.02-4,920,500
Nov 3, 20251.021.041.001.021.02-6,953,000
Oct 31, 20251.011.020.991.021.020.99%8,381,500
Oct 30, 20251.001.020.971.011.011.00%9,568,004
Oct 28, 20251.011.010.981.001.00-1.96%2,670,908
Oct 27, 20251.001.020.981.021.02-0.97%6,716,260
Oct 24, 20250.981.030.971.031.034.04%6,943,500
Oct 23, 20250.970.990.960.990.992.06%5,782,784
Oct 22, 20250.980.980.970.970.97-2.02%1,319,496
Oct 21, 20250.970.990.970.990.991.02%1,728,000
Oct 20, 20250.980.980.960.980.981.03%1,767,000
Oct 17, 20250.990.990.960.970.97-2.02%2,865,000
Oct 16, 20251.001.020.960.990.99-14,214,000
Oct 15, 20251.001.000.990.990.99-1.00%1,332,500
Oct 14, 20251.001.010.981.001.00-0.99%4,295,000
Oct 13, 20251.041.040.981.011.01-3.81%6,866,500
Oct 10, 20251.051.051.021.051.050.96%1,882,500
Oct 9, 20251.051.051.031.041.04-0.95%1,697,000
Oct 8, 20251.051.051.021.051.05-1,766,000
Oct 6, 20251.021.051.021.051.051.94%3,318,500
Oct 3, 20251.021.051.021.031.03-1,470,500
Oct 2, 20251.041.041.021.031.03-1,324,485
Sep 30, 20251.041.051.021.031.030.98%4,831,000
Sep 29, 20251.031.041.001.021.02-10,473,500
Sep 26, 20251.031.041.011.021.02-0.97%5,734,000
Sep 25, 20251.031.041.011.031.03-4,774,500
Sep 24, 20251.061.061.031.031.03-2.83%2,621,501
Sep 23, 20251.071.071.041.061.06-0.93%3,198,000
Sep 22, 20251.071.071.061.071.07-3,064,500
Sep 19, 20251.081.091.061.071.07-4,549,500
Sep 18, 20251.091.091.061.071.07-1.83%4,831,000
Sep 17, 20251.121.121.071.091.09-3.54%11,148,000
Sep 16, 20251.111.131.091.131.13-6,241,500
Sep 15, 20251.131.171.121.131.13-5,752,000
Sep 12, 20251.111.171.111.131.131.80%9,100,500
Sep 11, 20251.101.161.101.111.11-0.89%7,323,500
Sep 10, 20251.101.141.071.121.121.82%15,149,500
Sep 9, 20251.021.111.021.101.106.80%15,761,500
Sep 8, 20251.021.041.001.031.030.98%7,695,000
Sep 5, 20250.981.040.971.021.024.08%9,241,500
Sep 4, 20251.001.000.970.980.98-2.00%5,665,000
Sep 3, 20251.021.021.001.001.00-0.99%1,742,000
Sep 2, 20251.011.021.011.011.01-2,633,000
Sep 1, 20251.021.021.001.011.01-0.98%2,430,000
Aug 29, 20251.041.061.021.021.02-0.97%7,968,500
Aug 28, 20251.041.061.021.031.03-1.90%4,051,000
Aug 27, 20251.071.081.041.051.05-2.78%3,158,500
Aug 26, 20251.071.101.061.081.080.93%5,220,000
Aug 25, 20251.041.081.021.071.072.88%5,258,000
Aug 22, 20251.051.071.041.041.04-2.80%1,884,500
Aug 21, 20251.061.071.041.071.070.94%3,630,000
Aug 20, 20251.061.081.051.061.06-2,703,000
Aug 19, 20251.051.081.051.061.060.95%3,874,500
Aug 18, 20251.081.091.041.051.05-2.78%3,771,500
Aug 15, 20251.061.081.051.081.081.89%6,064,000
Aug 14, 20251.031.091.031.061.062.91%6,932,500
Aug 13, 20251.031.041.011.031.030.98%3,957,000
Aug 12, 20251.011.031.001.021.02-8,971,000
Aug 11, 20251.031.031.011.021.02-0.97%1,910,500
Aug 8, 20251.021.041.011.031.03-2,907,000
Aug 7, 20251.001.030.981.031.033.00%8,086,000
Aug 6, 20251.031.031.001.001.00-1.96%2,844,500
Aug 5, 20251.031.031.011.021.020.99%2,698,825
Aug 4, 20251.011.021.001.011.01-3,765,000
Aug 1, 20251.021.031.001.011.01-1.94%4,125,000
Jul 31, 20251.051.051.011.031.03-1.90%5,231,500
Jul 30, 20251.061.071.031.051.05-1.87%4,096,500
Jul 29, 20251.071.071.031.071.07-8,735,500
Jul 28, 20251.081.151.071.071.07-15,049,500
Jul 25, 20251.101.111.071.071.07-2.73%2,283,000
Jul 24, 20251.091.101.071.101.101.85%4,328,500
Jul 23, 20251.081.111.071.081.08-0.92%4,277,500
Jul 22, 20251.091.111.071.091.09-9,958,000
Jul 21, 20251.071.101.061.091.091.87%13,868,500
Jul 18, 20251.061.081.051.071.071.90%4,453,000
Jul 17, 20251.051.101.051.051.05-15,220,500
Jul 16, 20251.051.061.041.051.05-0.94%8,641,000