China Bohai Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.920	0.930	0.900	0.930	0.930	1,536,000
2025-02-07	0.920	0.930	0.900	0.920	0.920	1,406,500
2025-02-06	0.910	0.920	0.890	0.920	0.920	999,500
2025-02-05	0.940	0.940	0.900	0.920	0.920	982,500
2025-02-04	0.940	0.940	0.920	0.930	0.930	276,500
2025-02-03	0.940	0.950	0.910	0.940	0.940	2,050,500
2025-01-28	0.940	0.940	0.940	0.940	0.940	1,000
2025-01-27	0.930	0.950	0.930	0.950	0.950	316,000
2025-01-24	0.940	0.950	0.930	0.930	0.930	1,492,000
2025-01-23	0.930	0.940	0.930	0.940	0.940	1,111,000
2025-01-22	0.920	0.930	0.910	0.930	0.930	976,000
2025-01-21	0.910	0.940	0.910	0.930	0.930	374,000
2025-01-20	0.920	0.930	0.910	0.930	0.930	425,000
2025-01-17	0.900	0.910	0.900	0.900	0.900	465,500
2025-01-16	0.900	0.940	0.900	0.910	0.910	250,500
2025-01-15	0.900	0.920	0.890	0.900	0.900	437,000
2025-01-14	0.880	0.910	0.880	0.910	0.910	1,175,500
2025-01-13	0.890	0.890	0.870	0.880	0.880	615,500
2025-01-10	0.900	0.910	0.890	0.900	0.900	668,000
2025-01-09	0.900	0.910	0.900	0.910	0.910	413,000
2025-01-08	0.900	0.910	0.890	0.890	0.890	327,500
2025-01-07	0.910	0.930	0.890	0.910	0.910	2,445,000
2025-01-06	0.920	0.940	0.900	0.930	0.930	1,206,500
2025-01-03	0.900	0.930	0.900	0.920	0.920	1,139,000
2025-01-02	0.880	0.900	0.880	0.900	0.900	1,626,500
2024-12-31	0.880	0.940	0.880	0.890	0.890	1,709,500
2024-12-30	0.880	0.890	0.880	0.880	0.880	495,000
2024-12-27	0.890	0.890	0.870	0.870	0.870	1,872,500
2024-12-24	0.870	0.890	0.860	0.890	0.890	1,237,500
2024-12-23	0.870	0.880	0.860	0.880	0.880	542,000
2024-12-20	0.880	0.890	0.860	0.860	0.860	4,156,500
2024-12-19	0.870	0.890	0.860	0.880	0.880	3,828,000
2024-12-18	0.880	0.890	0.860	0.870	0.870	1,557,500
2024-12-17	0.890	0.890	0.880	0.880	0.880	1,093,000
2024-12-16	0.880	0.890	0.880	0.890	0.890	2,500,500
2024-12-13	0.880	0.890	0.860	0.880	0.880	1,525,500
2024-12-12	0.880	0.890	0.870	0.890	0.890	3,139,000
2024-12-11	0.870	0.890	0.870	0.880	0.880	1,608,000
2024-12-10	0.900	0.930	0.870	0.870	0.870	4,274,000
2024-12-09	0.880	0.890	0.870	0.880	0.880	1,261,500
2024-12-06	0.860	0.880	0.860	0.870	0.870	1,392,000
2024-12-05	0.870	0.880	0.860	0.860	0.860	2,563,000
2024-12-04	0.920	0.920	0.880	0.880	0.880	720,500
2024-12-03	0.870	0.920	0.860	0.920	0.920	5,983,500
2024-12-02	0.880	0.900	0.870	0.870	0.870	3,345,000
2024-11-29	0.900	0.910	0.880	0.880	0.880	1,905,000
2024-11-28	0.910	0.910	0.900	0.900	0.900	1,088,500
2024-11-27	0.910	0.920	0.900	0.910	0.910	1,522,000
2024-11-26	0.930	0.930	0.910	0.910	0.910	1,073,500
2024-11-25	0.930	0.930	0.930	0.930	0.930	167,000
2024-11-22	0.930	0.940	0.920	0.940	0.940	342,000
2024-11-21	0.960	0.960	0.940	0.940	0.940	354,000
2024-11-20	0.940	0.970	0.940	0.970	0.970	1,625,000
2024-11-19	0.940	0.950	0.930	0.940	0.940	363,000
2024-11-18	0.950	0.950	0.930	0.930	0.930	497,000
2024-11-15	0.940	0.940	0.920	0.940	0.940	406,000
2024-11-14	0.920	0.940	0.920	0.920	0.920	1,193,000
2024-11-13	0.920	0.940	0.910	0.920	0.920	3,403,500
2024-11-12	0.950	0.960	0.920	0.920	0.920	1,165,200
2024-11-11	0.950	0.960	0.930	0.940	0.940	2,414,000

← NewerPage 8 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-18	0.1006 HKD
2021-05-20	0.1027 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.