Skip to main content
Bank of China Limited (SGX:HBND)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.740
+0.005 (0.68%)
Mar 6, 2026, 4:00 PM SGT

Bank of China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.720.770.720.740.742.08%439,700
Mar 4, 20260.750.750.720.720.72-3.36%898,800
Mar 3, 20260.740.750.740.750.750.68%583,900
Mar 2, 20260.750.750.740.740.74-1.99%1,034,300
Feb 27, 20260.760.760.750.760.76-382,000
Feb 26, 20260.760.760.760.760.76-0.66%180,300
Feb 25, 20260.760.770.760.760.76-494,100
Feb 24, 20260.770.770.760.760.76-1.30%286,200
Feb 23, 20260.770.770.770.770.771.32%129,100
Feb 20, 20260.770.770.750.760.76-606,500
Feb 19, 20260.750.770.750.760.760.66%90,200
Feb 16, 20260.770.770.750.760.76-516,700
Feb 13, 20260.760.760.760.760.76-1.31%439,400
Feb 12, 20260.770.770.760.770.77-344,400
Feb 11, 20260.760.770.760.770.770.66%441,300
Feb 10, 20260.760.770.760.760.76-14,800
Feb 9, 20260.760.780.760.760.76-204,900
Feb 6, 20260.760.760.750.760.76-0.65%545,200
Feb 5, 20260.760.770.760.770.771.32%615,900
Feb 4, 20260.760.760.760.760.760.67%715,200
Feb 3, 20260.760.760.750.750.75-585,300
Feb 2, 20260.760.760.750.750.75-1.32%872,100
Jan 30, 20260.770.770.760.760.76-1.30%353,400
Jan 29, 20260.760.770.760.770.771.99%1,180,500
Jan 28, 20260.740.760.740.760.762.72%431,500
Jan 27, 20260.730.740.730.740.740.68%224,400
Jan 26, 20260.740.740.730.730.73-0.68%849,400
Jan 23, 20260.740.740.730.740.74-0.68%238,600
Jan 22, 20260.740.740.740.740.740.68%250,800
Jan 21, 20260.740.740.740.740.74-0.68%639,300
Jan 20, 20260.750.750.740.740.74-0.67%526,500
Jan 19, 20260.750.750.740.750.75-0.67%20,400
Jan 16, 20260.750.760.750.750.75-240,300
Jan 15, 20260.740.750.740.750.751.35%1,241,600
Jan 14, 20260.740.740.740.740.74-172,500
Jan 13, 20260.740.750.740.740.74-1,223,000
Jan 12, 20260.740.740.730.740.741.37%417,900
Jan 9, 20260.730.740.730.730.73-193,800
Jan 8, 20260.730.730.730.730.73-0.68%276,700
Jan 7, 20260.740.740.730.740.74-405,000
Jan 6, 20260.750.750.740.740.74-0.68%356,500
Jan 5, 20260.750.750.740.740.74-0.67%425,100
Jan 2, 20260.750.750.740.750.750.68%989,300
Dec 31, 20250.740.750.740.740.74-274,500
Dec 30, 20250.740.750.730.740.74-901,600
Dec 29, 20250.740.740.740.740.741.37%899,900
Dec 26, 20250.740.740.730.730.73-0.68%33,900
Dec 24, 20250.740.740.730.740.74-161,600
Dec 23, 20250.740.740.740.740.74-316,500
Dec 22, 20250.740.740.730.740.74-87,800
Dec 19, 20250.730.740.730.740.740.68%244,100
Dec 18, 20250.730.730.720.730.730.69%168,400
Dec 17, 20250.730.730.720.730.73-575,600
Dec 16, 20250.740.740.720.730.73-1.36%457,400
Dec 15, 20250.740.740.730.740.74-485,400
Dec 12, 20250.740.740.740.740.74-1,187,500
Dec 11, 20250.740.740.730.740.74-271,400
Dec 10, 20250.740.740.730.740.74-0.68%248,500
Dec 9, 20250.750.750.740.740.74-0.67%674,200
Dec 8, 20250.760.760.750.750.75-1.97%338,900
Dec 5, 20250.760.760.750.760.760.66%214,800
Dec 4, 20250.750.760.750.760.761.34%265,000
Dec 3, 20250.760.770.750.750.75-1.97%223,100
Dec 2, 20250.780.780.760.760.76-2.56%287,900
Dec 1, 20250.790.790.780.780.76-0.64%526,400
Nov 28, 20250.800.800.780.790.77-1.26%754,500
Nov 27, 20250.800.800.790.800.78-176,300
Nov 26, 20250.800.800.790.800.78-0.63%181,100
Nov 25, 20250.790.800.790.800.781.91%170,700
Nov 24, 20250.780.790.780.790.770.64%184,400
Nov 21, 20250.800.800.780.780.76-1.89%587,300
Nov 20, 20250.790.800.790.800.782.58%403,600
Nov 19, 20250.780.790.780.780.76-0.64%248,100
Nov 18, 20250.790.790.780.780.76-0.64%184,000
Nov 17, 20250.790.790.790.790.77-506,200
Nov 14, 20250.800.800.790.790.77-1.88%449,300
Nov 13, 20250.790.800.790.800.781.27%863,200
Nov 12, 20250.790.800.790.790.770.64%241,800
Nov 11, 20250.780.790.780.790.771.95%75,200
Nov 10, 20250.760.780.760.770.750.65%421,500
Nov 7, 20250.760.770.760.770.75-67,300
Nov 6, 20250.760.770.760.770.751.32%259,100
Nov 5, 20250.760.760.750.760.74-0.66%828,700
Nov 4, 20250.760.760.760.760.740.66%469,200
Nov 3, 20250.750.760.750.760.741.34%833,500
Oct 31, 20250.760.760.740.750.73-690,000
Oct 30, 20250.750.760.740.750.73-1,332,900
Oct 29, 20250.750.750.740.750.730.68%112,400
Oct 28, 20250.740.750.740.740.720.68%1,046,400
Oct 27, 20250.740.740.740.740.72-0.68%312,400
Oct 24, 20250.740.740.740.740.720.68%794,100
Oct 23, 20250.730.740.730.740.720.68%852,400
Oct 22, 20250.720.730.720.730.711.39%86,400
Oct 21, 20250.720.730.720.720.700.70%350,300
Oct 17, 20250.720.720.710.720.70-0.69%218,400
Oct 16, 20250.710.720.710.720.702.13%428,700
Oct 15, 20250.700.710.700.710.690.71%547,600
Oct 14, 20250.700.710.700.700.68-308,600
Oct 13, 20250.700.700.690.700.68-694,600
Oct 10, 20250.700.710.700.700.68-0.71%350,800