Agricultural Bank Of China

1288
🏛️ hong-kong →
5.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.68 2.71 2.68 2.68 25.8M
2021-12-30 2.69 2.70 2.68 2.69 45.5M
2021-12-29 2.69 2.70 2.68 2.69 27.9M
2021-12-28 2.69 2.69 2.66 2.69 78.8M
2021-12-24 2.67 2.69 2.66 2.67 39.2M
2021-12-23 2.65 2.67 2.65 2.67 63.2M
2021-12-22 2.63 2.65 2.61 2.64 60.2M
2021-12-21 2.67 2.67 2.62 2.62 87.1M
2021-12-20 2.64 2.68 2.63 2.65 85.2M
2021-12-17 2.67 2.67 2.63 2.64 112.8M
2021-12-16 2.66 2.67 2.63 2.64 54.7M
2021-12-15 2.65 2.68 2.63 2.66 64.9M
2021-12-14 2.65 2.66 2.62 2.64 79.5M
2021-12-13 2.68 2.69 2.64 2.65 91.8M
2021-12-10 2.67 2.69 2.65 2.67 57.0M
2021-12-09 2.68 2.70 2.66 2.67 75.0M
2021-12-08 2.68 2.69 2.65 2.67 71.6M
2021-12-07 2.69 2.70 2.66 2.68 95.0M
2021-12-06 2.66 2.70 2.65 2.68 60.0M
2021-12-03 2.65 2.68 2.64 2.68 115.8M
2021-12-02 2.63 2.67 2.62 2.67 153.6M
2021-12-01 2.58 2.65 2.58 2.62 135.1M
2021-11-30 2.61 2.63 2.57 2.57 181.6M
2021-11-29 2.63 2.64 2.59 2.60 78.1M
2021-11-26 2.65 2.66 2.62 2.62 64.3M
2021-11-25 2.64 2.66 2.62 2.66 36.5M
2021-11-24 2.65 2.66 2.63 2.64 63.2M
2021-11-23 2.66 2.68 2.64 2.64 65.8M
2021-11-22 2.68 2.69 2.65 2.65 58.1M
2021-11-19 2.66 2.70 2.65 2.68 48.1M
2021-11-18 2.66 2.67 2.64 2.66 46.2M
2021-11-17 2.65 2.67 2.64 2.67 51.7M
2021-11-16 2.65 2.67 2.64 2.67 104.5M
2021-11-15 2.64 2.66 2.62 2.65 45.8M
2021-11-12 2.67 2.67 2.62 2.64 86.1M
2021-11-11 2.62 2.65 2.60 2.64 113.7M
2021-11-10 2.62 2.64 2.57 2.61 185.6M
2021-11-09 2.64 2.65 2.61 2.62 56.7M
2021-11-08 2.63 2.65 2.61 2.64 121.2M
2021-11-05 2.64 2.65 2.60 2.61 90.9M
2021-11-04 2.65 2.67 2.63 2.65 83.3M
2021-11-03 2.65 2.69 2.65 2.67 61.6M
2021-11-02 2.70 2.71 2.65 2.67 111.5M
2021-11-01 2.68 2.70 2.65 2.69 116.9M
2021-10-29 2.66 2.69 2.64 2.65 104.3M
2021-10-28 2.67 2.68 2.64 2.66 45.8M
2021-10-27 2.69 2.69 2.67 2.67 39.8M
2021-10-26 2.69 2.71 2.68 2.69 53.3M
2021-10-25 2.68 2.71 2.68 2.69 51.2M
2021-10-22 2.70 2.71 2.68 2.70 36.9M
2021-10-21 2.70 2.71 2.67 2.68 63.0M
2021-10-20 2.70 2.71 2.67 2.70 45.6M
2021-10-19 2.66 2.70 2.65 2.70 61.7M
2021-10-18 2.70 2.70 2.66 2.66 65.0M
2021-10-15 2.69 2.71 2.66 2.69 199.8M
2021-10-12 2.65 2.69 2.65 2.67 78.1M
2021-10-11 2.70 2.71 2.66 2.68 72.5M
2021-10-08 2.68 2.71 2.66 2.67 98.4M
2021-10-07 2.69 2.72 2.67 2.69 68.2M
2021-10-06 2.69 2.69 2.65 2.65 67.4M
2021-10-05 2.67 2.69 2.63 2.68 66.1M
2021-10-04 2.70 2.70 2.63 2.67 76.6M
2021-09-30 2.66 2.68 2.62 2.68 115.6M
2021-09-29 2.64 2.68 2.61 2.65 118.6M
2021-09-28 2.61 2.66 2.61 2.62 94.7M
2021-09-27 2.61 2.64 2.60 2.60 66.4M
2021-09-24 2.65 2.67 2.57 2.60 125.2M
2021-09-23 2.62 2.71 2.62 2.64 159.1M
2021-09-21 2.56 2.60 2.54 2.58 106.5M
2021-09-20 2.65 2.65 2.56 2.58 215.2M
2021-09-17 2.67 2.69 2.64 2.69 174.1M
2021-09-16 2.71 2.73 2.63 2.69 166.4M
2021-09-15 2.73 2.76 2.71 2.72 96.4M
2021-09-14 2.77 2.80 2.71 2.73 105.7M
2021-09-13 2.72 2.78 2.72 2.76 89.7M
2021-09-10 2.72 2.77 2.71 2.75 152.9M
2021-09-09 2.75 2.75 2.70 2.72 141.6M
2021-09-08 2.72 2.76 2.71 2.73 203.0M
2021-09-07 2.69 2.74 2.66 2.72 188.9M
2021-09-06 2.68 2.69 2.67 2.69 59.3M
2021-09-03 2.64 2.67 2.63 2.67 110.3M
2021-09-02 2.67 2.67 2.62 2.63 140.8M
2021-09-01 2.61 2.67 2.61 2.65 150.3M
2021-08-31 2.61 2.63 2.59 2.61 147.2M
2021-08-30 2.61 2.62 2.58 2.61 112.2M
2021-08-27 2.60 2.62 2.60 2.61 40.0M
2021-08-26 2.59 2.61 2.59 2.60 50.1M
2021-08-25 2.61 2.61 2.59 2.60 83.3M
2021-08-24 2.62 2.62 2.58 2.60 75.7M
2021-08-23 2.61 2.63 2.58 2.60 68.9M
2021-08-20 2.60 2.62 2.57 2.59 131.1M
2021-08-19 2.62 2.63 2.58 2.60 133.5M
2021-08-18 2.62 2.63 2.60 2.62 94.9M
2021-08-17 2.62 2.64 2.59 2.60 132.6M
2021-08-16 2.63 2.66 2.60 2.62 149.1M
2021-08-13 2.60 2.62 2.59 2.60 72.6M
2021-08-12 2.62 2.63 2.60 2.61 87.0M
2021-08-11 2.57 2.63 2.57 2.63 154.8M
2021-08-10 2.58 2.59 2.56 2.58 115.2M
2021-08-09 2.56 2.60 2.56 2.59 103.5M
2021-08-06 2.57 2.58 2.55 2.56 140.0M
2021-08-05 2.59 2.60 2.55 2.57 150.0M
2021-08-04 2.63 2.66 2.59 2.60 129.7M
2021-08-03 2.62 2.64 2.59 2.63 121.0M
2021-08-02 2.59 2.64 2.59 2.61 138.0M
2021-07-30 2.59 2.63 2.57 2.59 150.4M
2021-07-29 2.62 2.64 2.60 2.61 88.9M
2021-07-28 2.63 2.65 2.60 2.63 144.7M
2021-07-27 2.62 2.64 2.56 2.60 194.0M
2021-07-26 2.62 2.63 2.59 2.61 123.9M
2021-07-23 2.61 2.63 2.61 2.62 65.9M
2021-07-22 2.62 2.65 2.61 2.61 85.0M
2021-07-21 2.64 2.65 2.60 2.61 106.7M
2021-07-20 2.64 2.66 2.61 2.63 75.7M
2021-07-19 2.66 2.67 2.63 2.65 113.2M
2021-07-16 2.68 2.70 2.66 2.67 96.4M
2021-07-15 2.65 2.72 2.65 2.68 129.1M
2021-07-14 2.67 2.68 2.63 2.65 105.0M
2021-07-13 2.65 2.69 2.63 2.67 120.2M
2021-07-12 2.68 2.69 2.62 2.64 142.7M
2021-07-09 2.66 2.68 2.65 2.65 136.3M
2021-07-08 2.71 2.71 2.65 2.66 181.1M
2021-07-07 2.69 2.71 2.68 2.69 108.3M
2021-07-06 2.69 2.71 2.68 2.70 60.9M
2021-07-05 2.70 2.71 2.68 2.68 76.1M
2021-07-02 2.71 2.72 2.68 2.70 133.3M
2021-06-30 2.71 2.72 2.69 2.70 101.4M
2021-06-29 2.71 2.72 2.68 2.70 151.6M
2021-06-28 2.74 2.79 2.70 2.71 82.9M
2021-06-25 2.70 2.73 2.68 2.72 120.6M
2021-06-24 2.70 2.72 2.68 2.70 140.1M
2021-06-23 2.69 2.72 2.67 2.70 166.9M
2021-06-22 2.70 2.70 2.67 2.69 160.3M
2021-06-21 2.69 2.70 2.66 2.69 177.1M
2021-06-18 2.72 2.73 2.69 2.70 290.9M
2021-06-17 2.75 2.76 2.71 2.73 174.8M
2021-06-16 2.74 2.78 2.74 2.75 133.1M
2021-06-15 2.82 2.82 2.74 2.76 193.9M
2021-06-11 2.82 2.82 2.79 2.81 131.6M
2021-06-10 2.83 2.84 2.79 2.80 225.6M
2021-06-09 2.88 2.89 2.81 2.82 223.8M
2021-06-08 3.11 3.11 3.07 3.10 201.3M
2021-06-07 3.15 3.16 3.08 3.10 238.0M
2021-06-04 3.15 3.16 3.12 3.14 248.1M
2021-06-03 3.14 3.18 3.13 3.15 160.7M
2021-06-02 3.13 3.15 3.12 3.15 150.0M
2021-06-01 3.13 3.15 3.11 3.12 133.9M
2021-05-31 3.15 3.16 3.12 3.15 144.5M
2021-05-28 3.15 3.16 3.12 3.15 170.4M
2021-05-27 3.13 3.17 3.11 3.11 333.0M
2021-05-26 3.10 3.15 3.10 3.14 146.6M
2021-05-25 3.09 3.12 3.08 3.11 154.5M
2021-05-24 3.05 3.10 3.05 3.07 163.0M
2021-05-21 3.07 3.08 3.05 3.06 185.3M
2021-05-20 3.07 3.08 2.99 3.07 226.7M
2021-05-18 3.07 3.10 3.06 3.09 172.8M
2021-05-17 3.07 3.08 3.04 3.06 128.6M
2021-05-14 3.06 3.10 3.04 3.06 150.3M
2021-05-13 3.03 3.06 3.03 3.03 105.2M
2021-05-12 3.07 3.10 3.03 3.05 141.3M
2021-05-11 3.05 3.12 3.03 3.08 178.3M
2021-05-10 3.07 3.09 3.04 3.05 203.9M
2021-05-07 3.06 3.07 3.03 3.05 84.9M
2021-05-06 3.04 3.07 3.02 3.04 85.7M
2021-05-05 2.98 3.07 2.98 3.04 92.5M
2021-05-04 3.02 3.03 2.96 2.99 110.9M
2021-05-03 3.02 3.03 2.99 3.01 68.4M
2021-04-30 3.05 3.07 3.01 3.02 123.6M
2021-04-29 3.08 3.10 3.06 3.07 78.7M
2021-04-28 3.04 3.06 3.02 3.05 108.7M
2021-04-27 3.04 3.05 3.01 3.04 127.2M
2021-04-26 3.10 3.10 3.02 3.04 147.8M
2021-04-23 3.10 3.11 3.03 3.10 196.3M
2021-04-22 3.12 3.14 3.07 3.09 131.1M
2021-04-21 3.11 3.15 3.10 3.13 127.6M
2021-04-20 3.12 3.13 3.10 3.13 107.1M
2021-04-19 3.11 3.12 3.08 3.12 116.5M
2021-04-16 3.09 3.11 3.06 3.11 107.8M
2021-04-15 3.10 3.11 3.07 3.10 108.1M
2021-04-14 3.13 3.14 3.08 3.11 107.3M
2021-04-13 3.09 3.14 3.08 3.11 105.6M
2021-04-12 3.08 3.10 3.05 3.07 123.6M
2021-04-09 3.09 3.10 3.06 3.07 73.4M
2021-04-08 3.06 3.10 3.06 3.10 107.2M
2021-04-07 3.12 3.12 3.06 3.08 152.8M
2021-04-01 3.12 3.13 3.05 3.12 139.8M
2021-03-31 3.10 3.12 3.04 3.11 197.9M
2021-03-30 3.24 3.24 3.07 3.11 398.6M
2021-03-29 3.13 3.25 3.13 3.20 244.7M
2021-03-26 3.14 3.17 3.13 3.15 176.2M
2021-03-25 3.13 3.20 3.11 3.14 139.9M
2021-03-24 3.18 3.19 3.10 3.15 147.4M
2021-03-23 3.28 3.28 3.15 3.19 72.3M
2021-03-22 3.16 3.30 3.15 3.25 173.1M
2021-03-19 3.20 3.25 3.13 3.15 158.9M
2021-03-18 3.25 3.26 3.21 3.25 127.2M
2021-03-17 3.23 3.23 3.18 3.21 68.2M
2021-03-16 3.26 3.26 3.19 3.20 120.6M
2021-03-15 3.16 3.26 3.13 3.23 206.1M
2021-03-12 3.16 3.19 3.11 3.13 102.0M
2021-03-11 3.22 3.25 3.16 3.18 159.9M
2021-03-10 3.12 3.19 3.06 3.19 161.8M
2021-03-09 3.22 3.25 3.09 3.14 332.4M
2021-03-08 3.10 3.25 3.09 3.20 546.2M
2021-03-05 2.96 3.09 2.95 3.07 342.8M
2021-03-04 2.94 2.99 2.91 2.94 141.9M
2021-03-03 2.80 2.97 2.79 2.97 229.0M
2021-03-02 2.82 2.84 2.78 2.78 115.5M
2021-03-01 2.82 2.84 2.78 2.80 130.9M
2021-02-26 2.90 2.91 2.81 2.82 211.5M
2021-02-25 2.89 2.95 2.88 2.91 129.4M
2021-02-24 2.97 3.00 2.88 2.88 140.1M
2021-02-23 2.92 3.02 2.91 2.96 200.6M
2021-02-22 2.88 2.93 2.86 2.89 182.2M
2021-02-19 2.89 2.90 2.85 2.86 184.1M
2021-02-18 2.93 2.93 2.88 2.88 123.0M
2021-02-17 2.87 2.95 2.84 2.93 160.3M
2021-02-16 2.88 2.91 2.85 2.86 130.5M
2021-02-11 2.81 2.96 2.81 2.85 163.3M
2021-02-10 2.78 2.83 2.77 2.81 110.7M
2021-02-09 2.75 2.78 2.73 2.75 101.8M
2021-02-08 2.80 2.83 2.76 2.76 156.1M
2021-02-05 2.77 2.80 2.75 2.77 159.9M
2021-02-04 2.75 2.82 2.75 2.77 94.5M
2021-02-03 2.81 2.81 2.76 2.77 78.8M
2021-02-02 2.82 2.85 2.77 2.78 100.2M
2021-02-01 2.81 2.81 2.76 2.79 104.9M
2021-01-29 2.86 2.87 2.79 2.80 100.4M
2021-01-28 2.88 2.89 2.81 2.84 118.0M
2021-01-27 2.91 2.95 2.87 2.88 101.5M
2021-01-26 2.90 2.93 2.85 2.88 119.9M
2021-01-25 2.94 2.98 2.91 2.93 176.9M
2021-01-22 3.03 3.03 2.92 2.93 103.7M
2021-01-21 3.02 3.04 2.99 3.02 70.6M
2021-01-20 3.08 3.08 3.00 3.02 108.9M
2021-01-19 3.02 3.07 3.02 3.05 142.0M
2021-01-18 2.98 3.05 2.97 3.02 130.9M
2021-01-15 2.98 3.07 2.97 3.00 156.4M
2021-01-14 2.97 2.98 2.92 2.96 74.7M
2021-01-13 2.97 2.97 2.93 2.96 82.4M
2021-01-12 2.92 2.96 2.90 2.95 135.0M
2021-01-11 2.87 2.97 2.87 2.94 119.2M
2021-01-08 2.89 2.90 2.83 2.89 123.9M
2021-01-07 2.86 2.92 2.84 2.86 121.9M
2021-01-06 2.81 2.87 2.78 2.86 81.0M
2021-01-05 2.82 2.84 2.78 2.82 64.9M
2021-01-04 2.84 2.84 2.78 2.81 66.1M