HKSE - Delayed Quote HKD

Bank of China Limited (3988.HK)

3.460 -0.030 (-0.86%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 3.480 3.520 3.450 3.460 3.460 713,198,136
Apr 25, 2024 3.460 3.510 3.450 3.490 3.490 644,343,023
Apr 24, 2024 3.430 3.470 3.410 3.460 3.460 729,376,194
Apr 23, 2024 3.400 3.450 3.390 3.440 3.440 654,368,697
Apr 22, 2024 3.380 3.420 3.370 3.400 3.400 579,356,799
Apr 19, 2024 3.330 3.380 3.280 3.360 3.360 775,998,969
Apr 18, 2024 3.270 3.360 3.260 3.350 3.350 584,642,562
Apr 17, 2024 3.230 3.290 3.220 3.280 3.280 281,313,758
Apr 16, 2024 3.240 3.270 3.220 3.240 3.240 393,630,674
Apr 15, 2024 3.250 3.290 3.240 3.260 3.260 428,977,513
Apr 12, 2024 3.310 3.340 3.270 3.270 3.270 352,185,666
Apr 11, 2024 3.300 3.340 3.280 3.320 3.320 368,707,980
Apr 10, 2024 3.300 3.330 3.290 3.330 3.330 365,490,510
Apr 9, 2024 3.290 3.320 3.270 3.280 3.280 322,977,753
Apr 8, 2024 3.230 3.300 3.210 3.270 3.270 329,040,634
Apr 5, 2024 3.250 3.270 3.200 3.240 3.240 211,627,153
Apr 3, 2024 3.270 3.290 3.240 3.250 3.250 325,547,046
Apr 2, 2024 3.240 3.300 3.240 3.290 3.290 381,415,840
Mar 28, 2024 3.260 3.270 3.190 3.230 3.230 343,566,911
Mar 27, 2024 3.260 3.280 3.220 3.250 3.250 345,087,319
Mar 26, 2024 3.260 3.290 3.240 3.260 3.260 363,007,587
Mar 25, 2024 3.250 3.270 3.220 3.240 3.240 310,076,715
Mar 22, 2024 3.280 3.300 3.250 3.260 3.260 433,023,943
Mar 21, 2024 3.230 3.300 3.220 3.290 3.290 595,608,333
Mar 20, 2024 3.180 3.240 3.170 3.210 3.210 408,820,828
Mar 19, 2024 3.190 3.220 3.160 3.180 3.180 383,225,561
Mar 18, 2024 3.200 3.220 3.180 3.200 3.200 253,103,345
Mar 15, 2024 3.200 3.220 3.180 3.210 3.210 373,399,073
Mar 14, 2024 3.200 3.230 3.180 3.220 3.220 284,661,762
Mar 13, 2024 3.220 3.240 3.200 3.200 3.200 367,063,964
Mar 12, 2024 3.200 3.250 3.190 3.230 3.230 643,179,463
Mar 11, 2024 3.150 3.200 3.150 3.200 3.200 376,929,676
Mar 8, 2024 3.130 3.190 3.120 3.170 3.170 536,072,786
Mar 7, 2024 3.110 3.140 3.100 3.110 3.110 361,127,955
Mar 6, 2024 3.050 3.100 3.040 3.100 3.100 279,276,158
Mar 5, 2024 3.060 3.090 3.040 3.050 3.050 247,964,817
Mar 4, 2024 3.090 3.090 3.050 3.080 3.080 194,353,920
Mar 1, 2024 3.070 3.120 3.050 3.080 3.080 304,227,791
Feb 29, 2024 3.080 3.120 3.080 3.080 3.080 266,734,285
Feb 28, 2024 3.120 3.130 3.080 3.090 3.090 250,512,154
Feb 27, 2024 3.110 3.130 3.070 3.130 3.130 241,940,898
Feb 26, 2024 3.150 3.160 3.100 3.110 3.110 260,504,677
Feb 23, 2024 3.140 3.190 3.140 3.160 3.160 341,043,834
Feb 22, 2024 3.110 3.150 3.100 3.150 3.150 261,638,941
Feb 21, 2024 3.080 3.160 3.070 3.120 3.120 541,368,650
Feb 20, 2024 3.030 3.070 3.020 3.070 3.070 228,004,085
Feb 19, 2024 3.010 3.060 2.990 3.030 3.030 312,450,872
Feb 16, 2024 2.990 3.030 2.980 3.010 3.010 223,410,386
Feb 15, 2024 2.950 2.990 2.950 2.990 2.990 84,312,909
Feb 14, 2024 2.920 2.970 2.900 2.960 2.960 109,939,313
Feb 9, 2024 2.930 2.930 2.930 2.930 2.930 -
Feb 8, 2024 3.000 3.020 2.940 2.950 2.950 186,638,164
Feb 7, 2024 3.020 3.040 2.990 3.010 3.010 362,912,235
Feb 6, 2024 2.910 3.020 2.900 3.020 3.020 420,848,022
Feb 5, 2024 2.890 2.930 2.880 2.910 2.910 230,881,935
Feb 2, 2024 2.940 2.960 2.890 2.910 2.910 244,576,741
Feb 1, 2024 2.940 2.970 2.890 2.930 2.930 317,631,002
Jan 31, 2024 2.950 2.960 2.920 2.940 2.940 204,573,464
Jan 30, 2024 2.970 2.980 2.930 2.950 2.950 235,323,821
Jan 29, 2024 2.970 3.010 2.970 2.990 2.990 269,397,021
Jan 26, 2024 2.990 3.000 2.960 2.970 2.970 242,734,357
Jan 25, 2024 2.950 3.000 2.920 2.990 2.990 395,298,043
Jan 24, 2024 2.840 2.970 2.840 2.940 2.940 352,870,368
Jan 23, 2024 2.820 2.870 2.800 2.840 2.840 261,993,224
Jan 22, 2024 2.880 2.880 2.790 2.810 2.810 252,408,377
Jan 19, 2024 2.880 2.900 2.840 2.880 2.880 248,716,227
Jan 18, 2024 2.850 2.890 2.840 2.880 2.880 329,763,147
Jan 17, 2024 2.900 2.910 2.820 2.840 2.840 457,288,995
Jan 16, 2024 2.920 2.940 2.900 2.910 2.910 196,187,123
Jan 15, 2024 2.920 2.920 2.920 2.920 2.920 -
Jan 12, 2024 2.920 2.940 2.910 2.930 2.930 125,391,727
Jan 11, 2024 2.920 2.960 2.900 2.930 2.930 144,039,792
Jan 10, 2024 2.920 2.950 2.910 2.920 2.920 135,462,005
Jan 9, 2024 2.930 2.950 2.910 2.940 2.940 215,467,404
Jan 8, 2024 2.980 2.990 2.910 2.920 2.920 188,333,433
Jan 5, 2024 2.960 3.000 2.940 2.970 2.970 185,395,890
Jan 4, 2024 2.950 2.980 2.940 2.970 2.970 121,929,275
Jan 3, 2024 2.940 2.960 2.930 2.950 2.950 106,699,543
Jan 2, 2024 2.990 2.990 2.940 2.950 2.950 128,557,466
Dec 29, 2023 2.970 2.980 2.950 2.980 2.980 137,111,290
Dec 28, 2023 2.950 2.980 2.930 2.970 2.970 201,567,332
Dec 27, 2023 2.920 2.940 2.890 2.940 2.940 223,293,643
Dec 22, 2023 2.910 2.920 2.880 2.900 2.900 156,342,132
Dec 21, 2023 2.860 2.900 2.860 2.900 2.900 85,503,586
Dec 20, 2023 2.910 2.910 2.860 2.870 2.870 142,624,593
Dec 19, 2023 2.890 2.900 2.870 2.890 2.890 79,336,353
Dec 18, 2023 2.900 2.910 2.880 2.890 2.890 186,832,816
Dec 15, 2023 2.900 2.960 2.890 2.920 2.920 808,091,705
Dec 14, 2023 2.880 2.890 2.850 2.870 2.870 167,059,093
Dec 13, 2023 2.860 2.860 2.840 2.850 2.850 154,828,488
Dec 12, 2023 2.810 2.850 2.790 2.840 2.840 168,445,219
Dec 11, 2023 2.800 2.820 2.750 2.810 2.810 254,296,223
Dec 8, 2023 2.840 2.840 2.800 2.820 2.820 129,232,878
Dec 7, 2023 2.810 2.830 2.780 2.820 2.820 180,741,753
Dec 6, 2023 2.820 2.850 2.800 2.820 2.820 136,493,101
Dec 5, 2023 2.840 2.850 2.800 2.810 2.810 178,081,981
Dec 4, 2023 2.860 2.880 2.840 2.840 2.840 210,907,259
Dec 1, 2023 2.860 2.890 2.830 2.830 2.830 224,843,422
Nov 30, 2023 2.850 2.870 2.830 2.870 2.870 265,083,541
Nov 29, 2023 2.880 2.890 2.820 2.840 2.840 279,360,813
Nov 28, 2023 2.890 2.890 2.860 2.860 2.860 115,131,696
Nov 27, 2023 2.890 2.890 2.840 2.880 2.880 142,827,938
Nov 24, 2023 2.880 2.890 2.870 2.870 2.870 99,513,535
Nov 23, 2023 2.890 2.920 2.860 2.900 2.900 179,342,143
Nov 22, 2023 2.880 2.900 2.870 2.890 2.890 100,421,290
Nov 21, 2023 2.900 2.920 2.870 2.890 2.890 200,040,554
Nov 20, 2023 2.860 2.890 2.840 2.890 2.890 226,032,688
Nov 17, 2023 2.840 2.860 2.810 2.830 2.830 154,089,409
Nov 16, 2023 2.900 2.900 2.830 2.860 2.860 122,357,837
Nov 15, 2023 2.850 2.900 2.830 2.880 2.880 368,947,071
Nov 14, 2023 2.820 2.840 2.800 2.810 2.810 123,266,211
Nov 13, 2023 2.790 2.810 2.760 2.810 2.810 88,668,111
Nov 10, 2023 2.790 2.800 2.770 2.770 2.770 101,774,583
Nov 9, 2023 2.800 2.820 2.780 2.790 2.790 184,644,662
Nov 8, 2023 2.800 2.810 2.770 2.790 2.790 206,538,279
Nov 7, 2023 2.800 2.820 2.780 2.790 2.790 164,102,236
Nov 6, 2023 2.840 2.840 2.810 2.820 2.820 236,156,557
Nov 3, 2023 2.820 2.830 2.800 2.810 2.810 200,317,970
Nov 2, 2023 2.800 2.830 2.780 2.800 2.800 237,973,440
Nov 1, 2023 2.760 2.780 2.740 2.770 2.770 174,241,443
Oct 31, 2023 2.720 2.750 2.700 2.740 2.740 215,468,975
Oct 30, 2023 2.760 2.770 2.690 2.730 2.730 254,783,636
Oct 27, 2023 2.750 2.780 2.730 2.760 2.760 204,874,923
Oct 26, 2023 2.710 2.750 2.710 2.720 2.720 183,234,206
Oct 25, 2023 2.760 2.770 2.700 2.710 2.710 244,173,417
Oct 24, 2023 2.730 2.750 2.700 2.720 2.720 212,724,481
Oct 20, 2023 2.760 2.780 2.730 2.750 2.750 232,636,255
Oct 19, 2023 2.800 2.800 2.750 2.760 2.760 245,165,636
Oct 18, 2023 2.840 2.850 2.810 2.820 2.820 204,883,454
Oct 17, 2023 2.810 2.840 2.800 2.840 2.840 202,072,749
Oct 16, 2023 2.820 2.830 2.790 2.800 2.800 182,246,487
Oct 13, 2023 2.830 2.850 2.810 2.810 2.810 317,552,755
Oct 12, 2023 2.820 2.870 2.800 2.850 2.850 630,614,125
Oct 11, 2023 2.760 2.760 2.730 2.740 2.740 248,078,749
Oct 10, 2023 2.750 2.770 2.720 2.730 2.730 218,393,639
Oct 9, 2023 2.750 2.760 2.700 2.730 2.730 240,876,866
Oct 6, 2023 2.700 2.760 2.700 2.730 2.730 224,114,423
Oct 5, 2023 2.690 2.690 2.670 2.670 2.670 113,757,307
Oct 4, 2023 2.660 2.680 2.650 2.670 2.670 162,218,997
Oct 3, 2023 2.740 2.740 2.660 2.660 2.660 279,518,742
Sep 29, 2023 2.710 2.760 2.700 2.740 2.740 275,473,807
Sep 28, 2023 2.720 2.730 2.680 2.690 2.690 206,202,848
Sep 27, 2023 2.700 2.730 2.700 2.720 2.720 153,898,438
Sep 26, 2023 2.720 2.740 2.690 2.700 2.700 219,074,293
Sep 25, 2023 2.750 2.770 2.730 2.730 2.730 156,642,322
Sep 22, 2023 2.720 2.760 2.710 2.760 2.760 222,057,532
Sep 21, 2023 2.730 2.770 2.700 2.720 2.720 310,569,950
Sep 20, 2023 2.740 2.760 2.730 2.730 2.730 168,459,390
Sep 19, 2023 2.730 2.750 2.710 2.750 2.750 204,048,823
Sep 18, 2023 2.720 2.730 2.690 2.720 2.720 128,546,047
Sep 15, 2023 2.730 2.760 2.710 2.730 2.730 251,122,688
Sep 14, 2023 2.700 2.720 2.680 2.700 2.700 196,842,876
Sep 13, 2023 2.690 2.720 2.670 2.680 2.680 115,212,506
Sep 12, 2023 2.680 2.700 2.670 2.680 2.680 162,275,171
Sep 11, 2023 2.670 2.700 2.660 2.690 2.690 268,375,824
Sep 7, 2023 2.710 2.710 2.680 2.690 2.690 187,793,647
Sep 6, 2023 2.670 2.710 2.670 2.710 2.710 251,360,337
Sep 5, 2023 2.720 2.740 2.680 2.680 2.680 278,826,512
Sep 4, 2023 2.660 2.760 2.660 2.730 2.730 389,314,606
Aug 31, 2023 2.670 2.700 2.660 2.660 2.660 402,227,630
Aug 30, 2023 2.710 2.730 2.690 2.700 2.700 343,038,999
Aug 29, 2023 2.690 2.720 2.670 2.710 2.710 215,687,862
Aug 28, 2023 2.690 2.720 2.650 2.660 2.660 168,725,610
Aug 25, 2023 2.630 2.670 2.630 2.640 2.640 153,399,277
Aug 24, 2023 2.630 2.650 2.620 2.630 2.630 156,300,687
Aug 23, 2023 2.610 2.640 2.610 2.620 2.620 138,359,884
Aug 22, 2023 2.600 2.630 2.600 2.610 2.610 235,094,285
Aug 21, 2023 2.630 2.640 2.600 2.600 2.600 242,740,069
Aug 18, 2023 2.650 2.690 2.640 2.640 2.640 269,112,824
Aug 17, 2023 2.650 2.670 2.620 2.650 2.650 302,984,528
Aug 16, 2023 2.690 2.700 2.660 2.660 2.660 246,065,636
Aug 15, 2023 2.700 2.720 2.700 2.700 2.700 189,843,481
Aug 14, 2023 2.730 2.740 2.700 2.710 2.710 310,922,945
Aug 11, 2023 2.790 2.790 2.750 2.760 2.760 163,002,610
Aug 10, 2023 2.780 2.800 2.760 2.790 2.790 158,219,470
Aug 9, 2023 2.760 2.790 2.760 2.790 2.790 166,884,746
Aug 8, 2023 2.770 2.800 2.760 2.770 2.770 216,834,266
Aug 7, 2023 2.800 2.800 2.770 2.790 2.790 178,546,045
Aug 4, 2023 2.820 2.840 2.770 2.780 2.780 316,978,289
Aug 3, 2023 2.820 2.840 2.800 2.810 2.810 193,179,529
Aug 2, 2023 2.850 2.880 2.810 2.810 2.810 245,006,074
Aug 1, 2023 2.920 2.930 2.850 2.870 2.870 301,183,220
Jul 31, 2023 2.880 2.920 2.870 2.890 2.890 350,355,926
Jul 28, 2023 2.800 2.880 2.800 2.860 2.860 214,829,894
Jul 27, 2023 2.800 2.840 2.790 2.830 2.830 201,437,010
Jul 26, 2023 2.820 2.840 2.780 2.790 2.790 145,382,061
Jul 25, 2023 2.770 2.830 2.760 2.820 2.820 269,653,837
Jul 24, 2023 2.770 2.780 2.720 2.730 2.730 243,473,214
Jul 21, 2023 2.760 2.790 2.750 2.780 2.780 156,948,053
Jul 20, 2023 2.750 2.790 2.740 2.750 2.750 193,798,876
Jul 19, 2023 2.750 2.750 2.720 2.740 2.740 263,406,008
Jul 18, 2023 2.820 2.820 2.760 2.760 2.760 285,915,642
Jul 14, 2023 2.770 2.810 2.770 2.800 2.800 306,605,317
Jul 13, 2023 2.760 2.780 2.750 2.760 2.760 287,941,953
Jul 12, 2023 2.750 2.770 2.740 2.740 2.740 223,511,497
Jul 11, 2023 2.750 2.770 2.730 2.740 2.740 205,968,561
Jul 10, 2023 2.780 2.800 2.730 2.750 2.750 251,196,901
Jul 7, 2023 2.760 2.780 2.750 2.760 2.760 277,698,895
Jul 6, 2023 0.252 Dividend
Jul 6, 2023 2.870 2.880 2.770 2.780 2.780 572,683,914
Jul 5, 2023 3.160 3.160 3.100 3.100 2.848 478,204,451
Jul 4, 2023 3.180 3.200 3.140 3.160 2.903 365,739,100
Jul 3, 2023 3.150 3.200 3.150 3.190 2.931 347,007,606
Jun 30, 2023 3.140 3.170 3.140 3.140 2.885 172,685,962
Jun 29, 2023 3.160 3.180 3.130 3.130 2.876 160,480,988
Jun 28, 2023 3.170 3.180 3.150 3.160 2.903 227,680,692
Jun 27, 2023 3.110 3.180 3.110 3.150 2.894 249,031,295
Jun 26, 2023 3.110 3.140 3.100 3.110 2.857 246,729,485
Jun 23, 2023 3.130 3.140 3.100 3.110 2.857 158,194,880
Jun 21, 2023 3.140 3.150 3.130 3.130 2.876 100,637,132
Jun 20, 2023 3.130 3.170 3.130 3.150 2.894 142,012,501
Jun 19, 2023 3.160 3.170 3.130 3.150 2.894 152,642,792
Jun 16, 2023 3.140 3.170 3.130 3.140 2.885 273,436,111
Jun 15, 2023 3.130 3.140 3.100 3.140 2.885 180,409,202
Jun 14, 2023 3.150 3.150 3.090 3.110 2.857 257,722,285
Jun 13, 2023 3.160 3.180 3.130 3.160 2.903 206,803,734
Jun 12, 2023 3.180 3.180 3.150 3.160 2.903 153,195,292
Jun 9, 2023 3.180 3.190 3.160 3.190 2.931 249,792,693
Jun 8, 2023 3.170 3.200 3.140 3.170 2.912 271,855,636
Jun 7, 2023 3.140 3.170 3.120 3.160 2.903 304,143,061
Jun 6, 2023 3.140 3.170 3.100 3.130 2.876 250,221,201
Jun 5, 2023 3.110 3.130 3.080 3.120 2.866 212,474,160
Jun 2, 2023 3.060 3.120 3.060 3.100 2.848 362,267,865
Jun 1, 2023 3.050 3.090 3.050 3.050 2.802 249,556,460
May 31, 2023 3.130 3.130 3.050 3.070 2.821 509,625,678
May 30, 2023 3.140 3.160 3.100 3.120 2.866 270,017,518
May 29, 2023 3.110 3.160 3.110 3.140 2.885 207,310,653
May 25, 2023 3.130 3.150 3.110 3.110 2.857 278,065,767
May 24, 2023 3.210 3.210 3.140 3.170 2.912 321,968,120
May 23, 2023 3.280 3.290 3.200 3.210 2.949 249,347,200
May 22, 2023 3.230 3.290 3.210 3.270 3.004 189,171,807
May 19, 2023 3.280 3.290 3.230 3.250 2.986 177,453,684
May 18, 2023 3.230 3.300 3.220 3.290 3.023 266,644,759
May 17, 2023 3.230 3.290 3.210 3.220 2.958 282,628,223
May 16, 2023 3.280 3.310 3.230 3.270 3.004 198,717,103
May 15, 2023 3.200 3.280 3.170 3.280 3.013 385,499,418
May 12, 2023 3.270 3.270 3.190 3.210 2.949 289,863,825
May 11, 2023 3.280 3.330 3.250 3.270 3.004 366,507,410
May 10, 2023 3.380 3.380 3.260 3.270 3.004 412,287,784
May 9, 2023 3.420 3.450 3.320 3.370 3.096 746,342,767
May 8, 2023 3.270 3.420 3.260 3.420 3.142 996,795,816
May 5, 2023 3.230 3.320 3.220 3.270 3.004 651,994,723
May 4, 2023 3.100 3.240 3.100 3.240 2.977 597,317,083
May 3, 2023 3.130 3.140 3.090 3.110 2.857 142,387,753
May 2, 2023 3.160 3.170 3.130 3.150 2.894 208,212,711
Apr 28, 2023 3.140 3.170 3.130 3.130 2.876 254,250,074
Apr 27, 2023 3.130 3.150 3.100 3.140 2.885 226,941,096
Apr 26, 2023 3.140 3.140 3.090 3.130 2.876 164,172,101

Related Tickers

0939.HK China Construction Bank Corporation
4.970
-0.40%
 
1398.HK Industrial and Commercial Bank of China Limited
4.150
-0.48%
 
1288.HK Agricultural Bank of China Limited
3.510
-1.13%
 
0005.HK HSBC Holdings plc
64.950
+0.31%
 
3328.HK Bank of Communications Co., Ltd.
5.390
-0.92%
 
2888.HK Standard Chartered PLC
67.500
+1.05%
 
HSBC HSBC Holdings plc
41.90
+0.22%
 
HSBA.L HSBC Holdings plc
663.60
+0.26%
 
WBC.AX Westpac Banking Corporation
25.69
-1.91%
 
C Citigroup Inc.
62.66
+1.41%