Bank of China Limited (BACHF)
OTCMKTS
· Delayed Price · Currency is USD
0.585
-0.025 (-4.13%)
At close: Feb 25, 2026
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.13% | 200 |
| Feb 24, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 4.26% | 34,500 |
| Feb 13, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.48% | 1,000 |
| Feb 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 13,252 |
| Feb 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 31,000 |
| Feb 10, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 2.67% | 40,032 |
| Feb 9, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.95% | 190 |
| Feb 6, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1,000 |
| Feb 5, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.77% | 5,001 |
| Feb 4, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.34% | 52,001 |
| Feb 3, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.51% | 1,493 |
| Feb 2, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.09% | 7,498 |
| Jan 30, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.07% | 128,000 |
| Jan 29, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -2.16% | 15,803 |
| Jan 28, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.78% | 281,496 |
| Jan 26, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.43% | 5,000 |
| Jan 22, 2026 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 2.19% | 23,000 |
| Jan 21, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.56% | 1,000 |
| Jan 20, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | 7.27% | 2,625 |
| Jan 15, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.59% | 5,000 |
| Jan 14, 2026 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -3.57% | 1,000 |
| Jan 12, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.47% | 1,750 |
| Jan 9, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.23% | 4,799 |
| Jan 6, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.76% | 1,000 |
| Jan 5, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 7.03% | 5,196 |
| Dec 31, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -6.57% | 155,010 |
| Dec 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 5.45% | 1,510 |
| Dec 23, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -5.17% | 2,200 |
| Dec 22, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | -3.33% | 3,500 |
| Dec 18, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | 5.32% | 156,480 |
| Dec 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 6.77% | 1,400 |
| Dec 15, 2025 | 0.56 | 0.57 | 0.53 | 0.53 | 0.53 | -11.83% | 95,000 |
| Dec 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.23% | 1,000 |
| Dec 4, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 3.17% | 1,136,145 |
| Nov 25, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.58 | 5.67% | 1,079 |
| Nov 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | 1.70% | 11,743 |
| Nov 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | -9.95% | 3,897 |
| Nov 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 5.17% | 5,064 |
| Nov 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 0.05% | 3,898 |
| Nov 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | -3.41% | 1,150 |
| Nov 17, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.59 | 2.33% | 23,736 |
| Nov 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -2.28% | 300 |
| Nov 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 1.04% | 3,958 |
| Nov 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | 0.62% | 2,600 |
| Nov 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | 3.27% | 700 |
| Nov 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 4.22% | 200 |
| Nov 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | -8.61% | 13,702 |
| Nov 5, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.59 | 4.27% | 2,003 |
| Nov 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | -2.50% | 1,320 |
| Oct 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -2.33% | 101 |
| Oct 29, 2025 | 0.53 | 0.61 | 0.53 | 0.61 | 0.60 | 0.36% | 4,101 |
| Oct 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | 7.39% | 3,000 |
| Oct 27, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.56 | 3.64% | 32,306 |
| Oct 23, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | 0.54 | 1.85% | 188,376 |
| Oct 22, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.53 | -0.35% | 103,000 |
| Oct 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | 4.61% | 2,500 |
| Oct 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -0.31% | 330 |
| Oct 17, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | 0.51 | -2.61% | 54,200 |
| Oct 10, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.52 | 7.26% | 10,121 |
| Oct 9, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.48 | -10.54% | 664 |
| Oct 8, 2025 | 0.50 | 0.56 | 0.50 | 0.56 | 0.54 | 1.79% | 4,500 |
| Oct 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | -0.62% | 1,000 |
| Oct 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -6.13% | 2,000 |
| Sep 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 5.99% | 35,201 |
| Sep 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | 4.44% | 5,000 |
| Sep 24, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.52 | -10.46% | 5,100 |
| Sep 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 7.40% | 7,000 |
| Sep 17, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.54 | -5.17% | 3,788 |
| Sep 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 1.63% | 350 |
| Sep 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 7.90% | 200 |
| Sep 5, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.52 | -5.55% | 3,884 |
| Sep 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -2.61% | 20,167 |
| Sep 2, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.56 | 4.55% | 570 |
| Aug 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -3.58% | 3,000 |
| Aug 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | -0.52% | 425 |
| Aug 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 0.60% | 1,010 |