Skip to main content
Bank of China Limited (SGX:HBND)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.835
-0.005 (-0.60%)
Apr 28, 2026, 3:57 PM SGT

Bank of China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.840.840.830.840.84-0.60%574,800
Apr 27, 20260.850.850.840.840.84-0.59%392,000
Apr 24, 20260.840.850.840.850.850.60%124,800
Apr 23, 20260.820.850.820.840.840.60%1,470,600
Apr 22, 20260.850.850.830.840.84-1.76%642,200
Apr 21, 20260.850.850.850.850.850.59%1,213,900
Apr 20, 20260.840.850.840.850.851.20%1,563,900
Apr 17, 20260.840.840.830.840.84-0.60%354,700
Apr 16, 20260.840.840.830.840.841.20%667,000
Apr 15, 20260.830.840.830.830.83-287,800
Apr 14, 20260.830.830.820.830.831.22%467,600
Apr 13, 20260.830.830.820.820.820.61%784,400
Apr 10, 20260.820.830.820.820.82-1,397,400
Apr 9, 20260.810.820.810.820.821.24%444,000
Apr 8, 20260.820.830.810.810.81-3.01%1,745,300
Apr 7, 20260.830.830.830.830.83-74,600
Apr 6, 20260.830.840.830.830.83-193,300
Apr 2, 20260.820.840.820.830.831.84%933,400
Apr 1, 20260.820.830.820.820.82-546,700
Mar 31, 20260.810.820.810.820.821.24%2,306,500
Mar 30, 20260.800.810.790.810.810.63%590,300
Mar 27, 20260.780.800.780.800.801.91%575,000
Mar 26, 20260.790.800.790.790.79-974,300
Mar 25, 20260.770.790.770.790.793.29%964,300
Mar 24, 20260.760.770.760.760.761.33%663,700
Mar 23, 20260.770.770.750.750.75-1.96%579,900
Mar 20, 20260.760.770.760.770.770.66%168,200
Mar 19, 20260.760.770.760.760.76-552,400
Mar 18, 20260.760.770.760.760.760.66%327,700
Mar 17, 20260.760.760.750.760.760.67%1,413,700
Mar 16, 20260.750.750.740.750.751.35%148,200
Mar 13, 20260.750.750.740.740.74-299,300
Mar 12, 20260.740.750.740.740.740.68%805,100
Mar 11, 20260.740.740.730.740.740.68%207,600
Mar 10, 20260.740.740.730.730.73-0.68%790,100
Mar 9, 20260.750.750.730.740.74-0.68%989,400
Mar 6, 20260.740.740.740.740.740.68%1,429,700
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