Singapore markets close in 4 hours 40 minutes
Straits Times Index
3,286.62 -1.13 (-0.03%) Nikkei
37,914.46 +285.98 (+0.76%) Hang Seng
17,626.75 +342.21 (+1.98%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,244.05 +82.22 (+0.13%) CMC Crypto 200
1,388.80 +6.23 (+0.45%)
Bank of China Limited (3988.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:59AM HKT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 300,862,027 |
| 25 Apr 2024 | 3.460 | 3.510 | 3.450 | 3.490 | 3.490 | 644,343,023 |
| 24 Apr 2024 | 3.430 | 3.470 | 3.410 | 3.460 | 3.460 | 729,376,194 |
| 23 Apr 2024 | 3.400 | 3.450 | 3.390 | 3.440 | 3.440 | 654,368,697 |
| 22 Apr 2024 | 3.380 | 3.420 | 3.370 | 3.400 | 3.400 | 579,356,799 |
| 19 Apr 2024 | 3.330 | 3.380 | 3.280 | 3.360 | 3.360 | 775,998,969 |
| 18 Apr 2024 | 3.270 | 3.360 | 3.260 | 3.350 | 3.350 | 584,642,562 |
| 17 Apr 2024 | 3.230 | 3.290 | 3.220 | 3.280 | 3.280 | 281,313,758 |
| 16 Apr 2024 | 3.240 | 3.270 | 3.220 | 3.240 | 3.240 | 393,630,674 |
| 15 Apr 2024 | 3.250 | 3.290 | 3.240 | 3.260 | 3.260 | 428,977,513 |
| 12 Apr 2024 | 3.310 | 3.340 | 3.270 | 3.270 | 3.270 | 352,185,666 |
| 11 Apr 2024 | 3.300 | 3.340 | 3.280 | 3.320 | 3.320 | 368,707,980 |
| 10 Apr 2024 | 3.300 | 3.330 | 3.290 | 3.330 | 3.330 | 365,490,510 |
| 09 Apr 2024 | 3.290 | 3.320 | 3.270 | 3.280 | 3.280 | 322,977,753 |
| 08 Apr 2024 | 3.230 | 3.300 | 3.210 | 3.270 | 3.270 | 329,040,634 |
| 05 Apr 2024 | 3.250 | 3.270 | 3.200 | 3.240 | 3.240 | 211,627,153 |
| 03 Apr 2024 | 3.270 | 3.290 | 3.240 | 3.250 | 3.250 | 325,547,046 |
| 02 Apr 2024 | 3.240 | 3.300 | 3.240 | 3.290 | 3.290 | 381,415,840 |
| 28 Mar 2024 | 3.260 | 3.270 | 3.190 | 3.230 | 3.230 | 343,566,911 |
| 27 Mar 2024 | 3.260 | 3.280 | 3.220 | 3.250 | 3.250 | 345,087,319 |
| 26 Mar 2024 | 3.260 | 3.290 | 3.240 | 3.260 | 3.260 | 363,007,587 |
| 25 Mar 2024 | 3.250 | 3.270 | 3.220 | 3.240 | 3.240 | 310,076,715 |
| 22 Mar 2024 | 3.280 | 3.300 | 3.250 | 3.260 | 3.260 | 433,023,943 |
| 21 Mar 2024 | 3.230 | 3.300 | 3.220 | 3.290 | 3.290 | 595,608,333 |
| 20 Mar 2024 | 3.180 | 3.240 | 3.170 | 3.210 | 3.210 | 408,820,828 |
| 19 Mar 2024 | 3.190 | 3.220 | 3.160 | 3.180 | 3.180 | 383,225,561 |
| 18 Mar 2024 | 3.200 | 3.220 | 3.180 | 3.200 | 3.200 | 253,103,345 |
| 15 Mar 2024 | 3.200 | 3.220 | 3.180 | 3.210 | 3.210 | 373,399,073 |
| 14 Mar 2024 | 3.200 | 3.230 | 3.180 | 3.220 | 3.220 | 284,661,762 |
| 13 Mar 2024 | 3.220 | 3.240 | 3.200 | 3.200 | 3.200 | 367,063,964 |
| 12 Mar 2024 | 3.200 | 3.250 | 3.190 | 3.230 | 3.230 | 643,179,463 |
| 11 Mar 2024 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 376,929,676 |
| 08 Mar 2024 | 3.130 | 3.190 | 3.120 | 3.170 | 3.170 | 536,072,786 |
| 07 Mar 2024 | 3.110 | 3.140 | 3.100 | 3.110 | 3.110 | 361,127,955 |
| 06 Mar 2024 | 3.050 | 3.100 | 3.040 | 3.100 | 3.100 | 279,276,158 |
| 05 Mar 2024 | 3.060 | 3.090 | 3.040 | 3.050 | 3.050 | 247,964,817 |
| 04 Mar 2024 | 3.090 | 3.090 | 3.050 | 3.080 | 3.080 | 194,353,920 |
| 01 Mar 2024 | 3.070 | 3.120 | 3.050 | 3.080 | 3.080 | 304,227,791 |
| 29 Feb 2024 | 3.080 | 3.120 | 3.080 | 3.080 | 3.080 | 266,734,285 |
| 28 Feb 2024 | 3.120 | 3.130 | 3.080 | 3.090 | 3.090 | 250,512,154 |
| 27 Feb 2024 | 3.110 | 3.130 | 3.070 | 3.130 | 3.130 | 241,940,898 |
| 26 Feb 2024 | 3.150 | 3.160 | 3.100 | 3.110 | 3.110 | 260,504,677 |
| 23 Feb 2024 | 3.140 | 3.190 | 3.140 | 3.160 | 3.160 | 341,043,834 |
| 22 Feb 2024 | 3.110 | 3.150 | 3.100 | 3.150 | 3.150 | 261,638,941 |
| 21 Feb 2024 | 3.080 | 3.160 | 3.070 | 3.120 | 3.120 | 541,368,650 |
| 20 Feb 2024 | 3.030 | 3.070 | 3.020 | 3.070 | 3.070 | 228,004,085 |
| 19 Feb 2024 | 3.010 | 3.060 | 2.990 | 3.030 | 3.030 | 312,450,872 |
| 16 Feb 2024 | 2.990 | 3.030 | 2.980 | 3.010 | 3.010 | 223,410,386 |
| 15 Feb 2024 | 2.950 | 2.990 | 2.950 | 2.990 | 2.990 | 84,312,909 |
| 14 Feb 2024 | 2.920 | 2.970 | 2.900 | 2.960 | 2.960 | 109,939,313 |
| 09 Feb 2024 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | - |
| 08 Feb 2024 | 3.000 | 3.020 | 2.940 | 2.950 | 2.950 | 186,638,164 |
| 07 Feb 2024 | 3.020 | 3.040 | 2.990 | 3.010 | 3.010 | 362,912,235 |
| 06 Feb 2024 | 2.910 | 3.020 | 2.900 | 3.020 | 3.020 | 420,848,022 |
| 05 Feb 2024 | 2.890 | 2.930 | 2.880 | 2.910 | 2.910 | 230,881,935 |
| 02 Feb 2024 | 2.940 | 2.960 | 2.890 | 2.910 | 2.910 | 244,576,741 |
| 01 Feb 2024 | 2.940 | 2.970 | 2.890 | 2.930 | 2.930 | 317,631,002 |
| 31 Jan 2024 | 2.950 | 2.960 | 2.920 | 2.940 | 2.940 | 204,573,464 |
| 30 Jan 2024 | 2.970 | 2.980 | 2.930 | 2.950 | 2.950 | 235,323,821 |
| 29 Jan 2024 | 2.970 | 3.010 | 2.970 | 2.990 | 2.990 | 269,397,021 |
| 26 Jan 2024 | 2.990 | 3.000 | 2.960 | 2.970 | 2.970 | 242,734,357 |
| 25 Jan 2024 | 2.950 | 3.000 | 2.920 | 2.990 | 2.990 | 395,298,043 |
| 24 Jan 2024 | 2.840 | 2.970 | 2.840 | 2.940 | 2.940 | 352,870,368 |
| 23 Jan 2024 | 2.820 | 2.870 | 2.800 | 2.840 | 2.840 | 261,993,224 |
| 22 Jan 2024 | 2.880 | 2.880 | 2.790 | 2.810 | 2.810 | 252,408,377 |
| 19 Jan 2024 | 2.880 | 2.900 | 2.840 | 2.880 | 2.880 | 248,716,227 |
| 18 Jan 2024 | 2.850 | 2.890 | 2.840 | 2.880 | 2.880 | 329,763,147 |
| 17 Jan 2024 | 2.900 | 2.910 | 2.820 | 2.840 | 2.840 | 457,288,995 |
| 16 Jan 2024 | 2.920 | 2.940 | 2.900 | 2.910 | 2.910 | 196,187,123 |
| 15 Jan 2024 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | - |
| 12 Jan 2024 | 2.920 | 2.940 | 2.910 | 2.930 | 2.930 | 125,391,727 |
| 11 Jan 2024 | 2.920 | 2.960 | 2.900 | 2.930 | 2.930 | 144,039,792 |
| 10 Jan 2024 | 2.920 | 2.950 | 2.910 | 2.920 | 2.920 | 135,462,005 |
| 09 Jan 2024 | 2.930 | 2.950 | 2.910 | 2.940 | 2.940 | 215,467,404 |
| 08 Jan 2024 | 2.980 | 2.990 | 2.910 | 2.920 | 2.920 | 188,333,433 |
| 05 Jan 2024 | 2.960 | 3.000 | 2.940 | 2.970 | 2.970 | 185,395,890 |
| 04 Jan 2024 | 2.950 | 2.980 | 2.940 | 2.970 | 2.970 | 121,929,275 |
| 03 Jan 2024 | 2.940 | 2.960 | 2.930 | 2.950 | 2.950 | 106,699,543 |
| 02 Jan 2024 | 2.990 | 2.990 | 2.940 | 2.950 | 2.950 | 128,557,466 |
| 29 Dec 2023 | 2.970 | 2.980 | 2.950 | 2.980 | 2.980 | 137,111,290 |
| 28 Dec 2023 | 2.950 | 2.980 | 2.930 | 2.970 | 2.970 | 201,567,332 |
| 27 Dec 2023 | 2.920 | 2.940 | 2.890 | 2.940 | 2.940 | 223,293,643 |
| 22 Dec 2023 | 2.910 | 2.920 | 2.880 | 2.900 | 2.900 | 156,342,132 |
| 21 Dec 2023 | 2.860 | 2.900 | 2.860 | 2.900 | 2.900 | 85,503,586 |
| 20 Dec 2023 | 2.910 | 2.910 | 2.860 | 2.870 | 2.870 | 142,624,593 |
| 19 Dec 2023 | 2.890 | 2.900 | 2.870 | 2.890 | 2.890 | 79,336,353 |
| 18 Dec 2023 | 2.900 | 2.910 | 2.880 | 2.890 | 2.890 | 186,832,816 |
| 15 Dec 2023 | 2.900 | 2.960 | 2.890 | 2.920 | 2.920 | 808,091,705 |
| 14 Dec 2023 | 2.880 | 2.890 | 2.850 | 2.870 | 2.870 | 167,059,093 |
| 13 Dec 2023 | 2.860 | 2.860 | 2.840 | 2.850 | 2.850 | 154,828,488 |
| 12 Dec 2023 | 2.810 | 2.850 | 2.790 | 2.840 | 2.840 | 168,445,219 |
| 11 Dec 2023 | 2.800 | 2.820 | 2.750 | 2.810 | 2.810 | 254,296,223 |
| 08 Dec 2023 | 2.840 | 2.840 | 2.800 | 2.820 | 2.820 | 129,232,878 |
| 07 Dec 2023 | 2.810 | 2.830 | 2.780 | 2.820 | 2.820 | 180,741,753 |
| 06 Dec 2023 | 2.820 | 2.850 | 2.800 | 2.820 | 2.820 | 136,493,101 |
| 05 Dec 2023 | 2.840 | 2.850 | 2.800 | 2.810 | 2.810 | 178,081,981 |
| 04 Dec 2023 | 2.860 | 2.880 | 2.840 | 2.840 | 2.840 | 210,907,259 |
| 01 Dec 2023 | 2.860 | 2.890 | 2.830 | 2.830 | 2.830 | 224,843,422 |
| 30 Nov 2023 | 2.850 | 2.870 | 2.830 | 2.870 | 2.870 | 265,083,541 |
| 29 Nov 2023 | 2.880 | 2.890 | 2.820 | 2.840 | 2.840 | 279,360,813 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.