Skip to main content
China Bohai Bank Co., Ltd. (HKG:9668)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.900
-0.010 (-1.10%)
Mar 10, 2026, 9:48 AM HKT

China Bohai Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.870.910.870.910.912.25%6,238,500
Mar 6, 20260.890.900.880.890.89-2,843,000
Mar 5, 20260.870.890.860.890.892.30%4,501,500
Mar 4, 20260.880.880.870.870.87-2.25%4,006,000
Mar 3, 20260.880.900.880.890.891.14%4,656,500
Mar 2, 20260.900.900.880.880.88-3.30%3,649,000
Feb 27, 20260.880.910.880.910.913.41%3,058,000
Feb 26, 20260.890.900.880.880.88-2.22%1,926,500
Feb 25, 20260.900.910.890.900.90-929,500
Feb 24, 20260.900.910.900.900.90-1.10%444,000
Feb 23, 20260.900.910.890.910.911.11%365,000
Feb 20, 20260.900.900.880.900.901.12%1,043,000
Feb 16, 20260.890.890.880.890.891.14%284,000
Feb 13, 20260.890.900.880.880.88-2.22%2,261,000
Feb 12, 20260.910.910.880.900.90-4,116,000
Feb 11, 20260.920.920.900.900.90-2.17%959,000
Feb 10, 20260.900.920.900.920.922.22%1,192,500
Feb 9, 20260.900.910.900.900.901.12%2,121,000
Feb 6, 20260.890.900.890.890.89-1.11%655,000
Feb 5, 20260.900.900.890.900.90-544,500
Feb 4, 20260.890.900.890.900.902.27%2,202,000
Feb 3, 20260.880.910.880.880.88-4,030,000
Feb 2, 20260.910.910.870.880.88-3.30%4,933,500
Jan 30, 20260.910.920.900.910.911.11%4,340,500
Jan 29, 20260.900.920.890.900.901.12%5,692,000
Jan 28, 20260.890.910.890.890.89-3,926,000
Jan 27, 20260.900.900.880.890.89-1.11%2,868,000
Jan 26, 20260.920.920.880.900.90-2.17%4,369,000
Jan 23, 20260.890.920.880.920.924.55%6,401,500
Jan 22, 20260.890.890.880.880.88-3,310,500
Jan 21, 20260.890.900.880.880.88-1.12%3,979,000
Jan 20, 20260.900.900.890.890.89-1.11%2,579,000
Jan 19, 20260.900.910.900.900.90-1,677,500
Jan 16, 20260.900.910.890.900.90-3,550,000
Jan 15, 20260.900.910.890.900.90-3,753,000
Jan 14, 20260.910.920.900.900.90-3,471,000
Jan 13, 20260.910.920.900.900.90-3,574,500
Jan 12, 20260.910.920.900.900.90-1.10%2,262,500
Jan 9, 20260.920.920.900.910.91-1.09%4,563,500
Jan 8, 20260.920.930.920.920.92-1.08%1,810,500
Jan 7, 20260.920.940.920.930.93-2,798,500
Jan 6, 20260.960.960.920.930.93-2.11%13,622,500
Jan 5, 20260.970.980.940.950.95-2.06%5,154,500
Jan 2, 20260.951.020.940.970.972.11%6,893,500
Dec 31, 20250.921.060.910.950.953.26%47,581,000
Dec 30, 20250.930.950.910.920.92-1.08%14,082,500
Dec 29, 20250.950.950.930.930.93-1.06%920,500
Dec 24, 20250.950.950.940.940.94-1.05%1,033,021
Dec 23, 20250.940.950.940.950.951.06%1,772,000
Dec 22, 20250.930.950.930.940.942.17%1,849,100
Dec 19, 20250.930.940.920.920.92-2.13%6,492,500
Dec 18, 20250.940.950.920.940.94-4,629,500
Dec 17, 20250.920.940.900.940.941.08%10,928,500
Dec 16, 20250.940.940.900.930.93-1.06%6,503,000
Dec 15, 20250.950.950.930.940.94-1.05%5,602,000
Dec 12, 20250.950.960.940.950.95-6,064,500
Dec 11, 20250.960.970.950.950.95-1.04%3,068,000
Dec 10, 20250.960.960.940.960.96-2,183,500
Dec 9, 20250.970.970.950.960.96-1.03%3,558,000
Dec 8, 20250.960.970.960.970.97-2,373,000
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