Skip to main content
Bank of China Limited (BACHF)
OTCMKTS · Delayed Price · Currency is USD
0.620
+0.020 (3.33%)
Dec 4, 2025, 9:30 AM EST

Bank of China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.580.620.580.620.623.17%1,136,145
Nov 25, 20250.620.620.600.600.585.67%1,079
Nov 24, 20250.570.570.570.570.551.70%11,743
Nov 21, 20250.560.560.560.560.54-9.95%3,897
Nov 20, 20250.620.620.620.620.605.17%5,064
Nov 19, 20250.590.590.590.590.570.05%3,898
Nov 18, 20250.590.590.590.590.57-3.41%1,150
Nov 17, 20250.640.640.610.610.592.33%23,736
Nov 14, 20250.600.600.600.600.58-2.28%300
Nov 13, 20250.610.610.610.610.591.04%3,958
Nov 12, 20250.600.600.600.600.590.62%2,600
Nov 10, 20250.600.600.600.600.583.27%700
Nov 7, 20250.580.580.580.580.574.22%200
Nov 6, 20250.560.560.560.560.54-8.61%13,702
Nov 5, 20250.580.610.580.610.594.27%2,003
Nov 4, 20250.590.590.590.590.57-2.50%1,320
Oct 30, 20250.600.600.600.600.58-2.33%101
Oct 29, 20250.530.610.530.610.600.36%4,101
Oct 28, 20250.610.610.610.610.607.39%3,000
Oct 27, 20250.550.570.550.570.563.64%32,306
Oct 23, 20250.550.560.530.550.541.85%188,376
Oct 22, 20250.560.560.540.540.53-0.35%103,000
Oct 21, 20250.540.540.540.540.534.61%2,500
Oct 20, 20250.520.520.520.520.50-0.31%330
Oct 17, 20250.580.580.520.520.51-2.61%54,200
Oct 10, 20250.540.540.530.530.527.26%10,121
Oct 9, 20250.520.520.500.500.48-10.54%664
Oct 8, 20250.500.560.500.560.541.79%4,500
Oct 6, 20250.550.550.550.550.53-0.62%1,000
Oct 3, 20250.550.550.550.550.54-6.13%2,000
Sep 29, 20250.590.590.590.590.575.99%35,201
Sep 25, 20250.550.550.550.550.544.44%5,000
Sep 24, 20250.550.550.530.530.52-10.46%5,100
Sep 22, 20250.590.590.590.590.587.40%7,000
Sep 17, 20250.580.580.550.550.54-5.17%3,788
Sep 11, 20250.580.580.580.580.571.63%350
Sep 8, 20250.570.570.570.570.567.90%200
Sep 5, 20250.550.550.530.530.52-5.55%3,884
Sep 4, 20250.560.560.560.560.55-2.61%20,167
Sep 2, 20250.560.580.560.580.564.55%570
Aug 29, 20250.550.550.550.550.54-3.58%3,000
Aug 27, 20250.570.570.570.570.56-0.52%425
Aug 26, 20250.570.570.570.570.560.60%1,010
Aug 25, 20250.600.600.570.570.56-1.72%36,333
Aug 22, 20250.580.580.580.580.570.87%13,000
Aug 21, 20250.580.580.580.580.56-0.86%350
Aug 20, 20250.580.580.580.580.5710.69%2,400
Aug 19, 20250.520.520.520.520.51-12.67%13,622
Aug 12, 20250.570.600.570.600.585.26%4,425
Aug 7, 20250.570.570.570.570.561.79%3,000
Aug 6, 20250.560.580.550.560.55-2.69%145,479
Aug 1, 20250.570.580.570.580.563.92%20,100
Jul 25, 20250.550.550.550.550.54-6.14%40,001
Jul 24, 20250.590.590.590.590.57-0.57%66,000
Jul 23, 20250.590.590.590.590.581.85%1,500
Jul 22, 20250.610.610.580.580.57-4.49%2,000
Jul 17, 20250.550.610.550.610.592.01%40,205
Jul 16, 20250.600.600.600.600.581.65%2,000
Jul 15, 20250.590.590.590.590.57-1.62%600
Jul 14, 20250.560.600.560.600.582.94%6,050
Jul 7, 20250.630.630.580.580.570.16%553
Jul 2, 20250.580.590.580.580.57-2.11%11,600
Jun 30, 20250.580.590.560.590.581.79%27,885
Jun 27, 20250.550.580.550.580.57-1.57%14,705
Jun 26, 20250.560.610.560.590.58-0.17%304,225
Jun 25, 20250.570.590.570.590.581.32%18,600
Jun 24, 20250.570.580.570.580.572.58%2,021
Jun 23, 20250.610.610.570.570.56-2.03%21,002
Jun 12, 20250.620.620.580.580.57-3.03%10,800
Jun 10, 20250.600.600.600.600.587.14%190,375
Jun 9, 20250.610.610.560.560.55-6.67%9,800
Jun 6, 20250.600.600.600.600.58-1.33%36,000
Jun 5, 20250.610.610.600.610.591.69%16,737
Jun 4, 20250.600.600.600.600.581.42%4,000