Bank of China H

3988
🏛️ hong-kong →
4.20
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
2022-12-30 2.86 2.87 2.84 2.84 178.1M
2022-12-29 2.84 2.85 2.81 2.84 229.7M
2022-12-28 2.80 2.87 2.79 2.84 345.5M
2022-12-23 2.80 2.80 2.77 2.78 104.3M
2022-12-22 2.78 2.80 2.77 2.80 196.4M
2022-12-21 2.75 2.77 2.74 2.76 115.5M
2022-12-20 2.76 2.76 2.73 2.75 180.6M
2022-12-19 2.76 2.77 2.74 2.76 177.5M
2022-12-16 2.76 2.79 2.75 2.76 291.5M
2022-12-15 2.75 2.76 2.73 2.76 123.9M
2022-12-14 2.75 2.77 2.73 2.75 180.5M
2022-12-13 2.73 2.75 2.72 2.73 198.4M
2022-12-12 2.75 2.75 2.71 2.73 198.0M
2022-12-09 2.71 2.75 2.71 2.75 217.7M
2022-12-08 2.69 2.71 2.69 2.71 166.6M
2022-12-07 2.71 2.73 2.67 2.67 398.4M
2022-12-06 2.71 2.73 2.70 2.71 220.7M
2022-12-05 2.73 2.74 2.71 2.71 327.0M
2022-12-02 2.74 2.74 2.70 2.70 230.3M
2022-12-01 2.78 2.78 2.73 2.73 217.5M
2022-11-30 2.74 2.77 2.71 2.77 432.1M
2022-11-29 2.70 2.76 2.69 2.76 346.6M
2022-11-28 2.73 2.73 2.65 2.69 161.8M
2022-11-25 2.72 2.76 2.69 2.74 254.6M
2022-11-24 2.69 2.71 2.68 2.70 149.8M
2022-11-23 2.68 2.70 2.66 2.68 182.4M
2022-11-22 2.65 2.68 2.63 2.68 252.4M
2022-11-21 2.62 2.66 2.61 2.63 235.1M
2022-11-18 2.65 2.66 2.62 2.62 154.1M
2022-11-17 2.66 2.68 2.64 2.66 179.4M
2022-11-16 2.68 2.70 2.66 2.66 186.8M
2022-11-15 2.66 2.71 2.65 2.69 291.8M
2022-11-14 2.70 2.70 2.63 2.65 354.9M
2022-11-11 2.66 2.68 2.63 2.67 381.4M
2022-11-10 2.64 2.64 2.58 2.61 145.1M
2022-11-09 2.64 2.67 2.63 2.64 200.6M
2022-11-08 2.62 2.65 2.61 2.63 137.6M
2022-11-07 2.57 2.64 2.57 2.62 250.0M
2022-11-04 2.52 2.60 2.51 2.58 286.7M
2022-11-03 2.52 2.56 2.51 2.52 173.6M
2022-11-02 2.54 2.57 2.51 2.55 177.8M
2022-11-01 2.55 2.56 2.51 2.55 293.8M
2022-10-31 2.61 2.62 2.53 2.53 301.6M
2022-10-28 2.61 2.62 2.58 2.60 196.6M
2022-10-27 2.62 2.63 2.58 2.60 212.6M
2022-10-26 2.63 2.64 2.59 2.60 187.4M
2022-10-25 2.61 2.63 2.59 2.63 332.1M
2022-10-24 2.65 2.67 2.58 2.61 341.0M
2022-10-21 2.64 2.67 2.62 2.65 224.3M
2022-10-20 2.59 2.64 2.58 2.63 241.0M
2022-10-19 2.61 2.63 2.60 2.60 122.5M
2022-10-18 2.62 2.63 2.58 2.61 183.5M
2022-10-17 2.57 2.61 2.56 2.60 168.0M
2022-10-14 2.58 2.61 2.55 2.56 170.9M
2022-10-13 2.58 2.59 2.55 2.55 133.0M
2022-10-12 2.57 2.59 2.56 2.57 201.5M
2022-10-11 2.61 2.62 2.56 2.57 151.0M
2022-10-10 2.60 2.62 2.58 2.60 120.7M
2022-10-07 2.63 2.65 2.61 2.62 91.0M
2022-10-06 2.65 2.67 2.63 2.63 106.1M
2022-10-05 2.58 2.66 2.57 2.64 247.5M
2022-10-03 2.56 2.59 2.52 2.55 108.1M
2022-09-30 2.55 2.59 2.53 2.57 220.7M
2022-09-29 2.55 2.60 2.52 2.54 238.0M
2022-09-28 2.62 2.62 2.55 2.55 418.8M
2022-09-27 2.66 2.67 2.62 2.62 205.6M
2022-09-26 2.68 2.68 2.65 2.65 226.2M
2022-09-23 2.67 2.69 2.66 2.68 105.8M
2022-09-22 2.67 2.68 2.66 2.67 142.7M
2022-09-21 2.69 2.70 2.68 2.68 130.1M
2022-09-20 2.68 2.70 2.68 2.69 98.8M
2022-09-19 2.68 2.70 2.67 2.68 140.0M
2022-09-16 2.68 2.69 2.67 2.68 304.8M
2022-09-15 2.69 2.70 2.68 2.68 247.8M
2022-09-14 2.70 2.72 2.69 2.69 141.0M
2022-09-13 2.73 2.75 2.71 2.72 138.7M
2022-09-09 2.70 2.74 2.69 2.73 147.2M
2022-09-08 2.70 2.71 2.69 2.70 123.2M
2022-09-07 2.69 2.72 2.69 2.71 205.8M
2022-09-06 2.72 2.74 2.69 2.70 217.3M
2022-09-05 2.72 2.73 2.70 2.72 250.0M
2022-09-02 2.75 2.75 2.72 2.73 166.4M
2022-09-01 2.73 2.76 2.72 2.75 164.7M
2022-08-31 2.74 2.76 2.71 2.76 314.9M
2022-08-30 2.74 2.75 2.71 2.74 147.5M
2022-08-29 2.73 2.75 2.72 2.74 125.0M
2022-08-26 2.74 2.76 2.73 2.74 130.4M
2022-08-25 2.70 2.75 2.69 2.74 99.7M
2022-08-24 2.71 2.72 2.69 2.69 241.4M
2022-08-23 2.73 2.75 2.71 2.71 177.1M
2022-08-22 2.73 2.75 2.73 2.74 124.2M
2022-08-19 2.73 2.76 2.73 2.75 118.0M
2022-08-18 2.77 2.78 2.74 2.75 139.8M
2022-08-17 2.78 2.79 2.76 2.77 115.1M
2022-08-16 2.79 2.79 2.75 2.76 124.4M
2022-08-15 2.78 2.80 2.77 2.78 93.8M
2022-08-12 2.79 2.79 2.77 2.79 147.9M
2022-08-11 2.75 2.78 2.74 2.78 201.1M
2022-08-10 2.76 2.78 2.74 2.75 163.6M
2022-08-09 2.77 2.80 2.75 2.77 133.7M
2022-08-08 2.77 2.79 2.76 2.77 126.2M
2022-08-05 2.76 2.78 2.75 2.76 82.5M
2022-08-04 2.73 2.77 2.73 2.75 149.7M
2022-08-03 2.74 2.74 2.70 2.73 185.0M
2022-08-02 2.77 2.78 2.72 2.74 305.3M
2022-08-01 2.80 2.80 2.75 2.80 193.9M
2022-07-29 2.80 2.82 2.77 2.79 219.5M
2022-07-28 2.79 2.81 2.78 2.80 142.0M
2022-07-27 2.78 2.80 2.78 2.80 193.8M
2022-07-26 2.78 2.79 2.77 2.78 216.8M
2022-07-25 2.75 2.78 2.75 2.78 125.9M
2022-07-22 2.77 2.78 2.75 2.76 155.3M
2022-07-21 2.78 2.78 2.75 2.76 186.1M
2022-07-20 2.76 2.78 2.75 2.77 169.2M
2022-07-19 2.75 2.76 2.73 2.75 135.0M
2022-07-18 2.70 2.77 2.70 2.77 212.8M
2022-07-15 2.72 2.74 2.68 2.69 481.8M
2022-07-14 2.78 2.79 2.72 2.73 357.4M
2022-07-13 2.82 2.83 2.77 2.78 355.3M
2022-07-12 2.84 2.87 2.83 2.83 222.6M
2022-07-11 2.86 2.87 2.83 2.84 173.5M
2022-07-08 2.89 2.90 2.86 2.87 163.4M
2022-07-07 2.86 2.88 2.83 2.88 275.0M
2022-07-06 3.14 3.15 3.09 3.11 581.9M
2022-07-05 3.15 3.17 3.14 3.15 400.4M
2022-07-04 3.13 3.15 3.11 3.15 349.9M
2022-06-30 3.12 3.15 3.12 3.13 325.5M
2022-06-29 3.13 3.15 3.13 3.13 330.3M
2022-06-28 3.12 3.15 3.11 3.15 247.4M
2022-06-27 3.10 3.12 3.08 3.11 193.0M
2022-06-24 3.08 3.10 3.07 3.09 142.7M
2022-06-23 3.08 3.11 3.07 3.09 149.0M
2022-06-22 3.10 3.12 3.06 3.07 206.9M
2022-06-21 3.06 3.12 3.06 3.11 186.8M
2022-06-20 3.03 3.06 3.03 3.06 142.0M
2022-06-17 3.03 3.07 3.03 3.05 288.6M
2022-06-16 3.07 3.08 3.04 3.04 216.6M
2022-06-15 3.06 3.09 3.05 3.07 148.6M
2022-06-14 3.04 3.08 3.03 3.06 148.3M
2022-06-13 3.05 3.06 3.04 3.05 251.7M
2022-06-10 3.08 3.09 3.07 3.07 205.5M
2022-06-09 3.07 3.10 3.07 3.08 146.2M
2022-06-08 3.12 3.12 3.08 3.09 204.5M
2022-06-07 3.10 3.12 3.08 3.10 156.7M
2022-06-06 3.10 3.13 3.06 3.12 260.2M
2022-06-02 3.10 3.12 3.09 3.11 154.6M
2022-06-01 3.15 3.15 3.11 3.12 236.8M
2022-05-31 3.11 3.15 3.09 3.15 459.2M
2022-05-30 3.11 3.14 3.09 3.10 264.9M
2022-05-27 3.10 3.12 3.08 3.11 228.6M
2022-05-26 3.08 3.10 3.06 3.08 173.0M
2022-05-25 3.07 3.10 3.06 3.07 183.8M
2022-05-24 3.07 3.08 3.05 3.06 139.3M
2022-05-23 3.06 3.12 3.05 3.07 166.2M
2022-05-20 3.04 3.08 3.03 3.06 248.5M
2022-05-19 3.00 3.03 2.98 3.02 306.0M
2022-05-18 3.00 3.03 2.99 3.01 197.3M
2022-05-17 3.01 3.03 2.99 3.01 182.0M
2022-05-16 3.02 3.02 2.98 2.99 178.9M
2022-05-13 2.98 3.01 2.98 3.01 252.3M
2022-05-12 3.03 3.04 2.97 2.98 328.9M
2022-05-11 3.04 3.04 3.00 3.03 158.9M
2022-05-10 3.01 3.04 2.99 3.02 341.5M
2022-05-06 3.06 3.08 3.03 3.04 192.7M
2022-05-05 3.11 3.12 3.06 3.08 192.3M
2022-05-04 3.10 3.12 3.08 3.10 152.9M
2022-05-03 3.06 3.10 3.05 3.10 182.9M
2022-04-29 3.10 3.14 3.06 3.10 365.5M
2022-04-28 3.05 3.12 3.04 3.12 283.5M
2022-04-27 3.03 3.07 3.02 3.04 271.2M
2022-04-26 3.09 3.10 3.04 3.06 419.0M
2022-04-25 3.12 3.13 3.08 3.09 383.0M
2022-04-22 3.11 3.16 3.11 3.14 479.3M
2022-04-21 3.13 3.15 3.12 3.13 236.4M
2022-04-20 3.12 3.14 3.11 3.14 193.3M
2022-04-19 3.11 3.14 3.08 3.12 353.7M
2022-04-14 3.13 3.13 3.10 3.12 221.0M
2022-04-13 3.12 3.13 3.10 3.13 187.1M
2022-04-12 3.15 3.15 3.12 3.12 219.5M
2022-04-11 3.14 3.14 3.12 3.14 232.4M
2022-04-08 3.14 3.15 3.12 3.14 209.9M
2022-04-07 3.13 3.15 3.11 3.14 237.1M
2022-04-06 3.15 3.16 3.12 3.13 386.3M
2022-04-04 3.15 3.17 3.13 3.15 230.3M
2022-04-01 3.15 3.16 3.12 3.15 225.2M
2022-03-31 3.12 3.17 3.11 3.15 412.2M
2022-03-30 3.09 3.15 3.08 3.12 450.9M
2022-03-29 3.04 3.05 3.02 3.05 212.2M
2022-03-28 3.03 3.05 3.01 3.03 237.2M
2022-03-25 3.00 3.06 2.99 3.03 257.1M
2022-03-24 2.98 3.01 2.97 3.01 182.5M
2022-03-23 2.99 3.01 2.98 3.00 182.9M
2022-03-22 2.98 3.01 2.97 2.99 254.7M
2022-03-21 3.02 3.02 2.95 2.96 288.8M
2022-03-18 2.97 3.01 2.95 2.97 601.3M
2022-03-17 2.92 2.98 2.89 2.98 507.9M
2022-03-16 2.89 2.89 2.81 2.87 584.0M
2022-03-15 2.91 2.92 2.80 2.86 831.1M
2022-03-14 2.96 2.99 2.91 2.95 580.3M
2022-03-11 2.95 2.99 2.93 2.96 359.8M
2022-03-10 2.93 2.97 2.90 2.96 349.4M
2022-03-09 2.90 2.94 2.85 2.89 449.4M
2022-03-08 2.94 2.96 2.89 2.91 391.1M
2022-03-07 2.97 2.98 2.92 2.94 385.3M
2022-03-04 2.98 3.01 2.97 3.01 226.8M
2022-03-03 3.00 3.04 2.99 3.00 264.9M
2022-03-02 3.00 3.02 2.98 2.98 244.6M
2022-03-01 3.02 3.05 2.99 3.02 281.0M
2022-02-28 3.03 3.06 2.97 3.04 456.3M
2022-02-25 3.01 3.05 3.01 3.02 273.1M
2022-02-24 3.10 3.12 3.01 3.05 456.4M
2022-02-23 3.13 3.13 3.10 3.12 139.1M
2022-02-22 3.14 3.14 3.10 3.13 262.4M
2022-02-21 3.15 3.17 3.11 3.16 216.4M
2022-02-18 3.12 3.16 3.11 3.15 202.5M
2022-02-17 3.14 3.16 3.11 3.13 273.5M
2022-02-16 3.11 3.15 3.09 3.15 322.4M
2022-02-15 3.17 3.19 3.06 3.09 585.6M
2022-02-14 3.20 3.20 3.16 3.18 256.5M
2022-02-11 3.18 3.20 3.15 3.20 419.0M
2022-02-10 3.16 3.18 3.13 3.18 319.9M
2022-02-09 3.15 3.17 3.12 3.15 460.8M
2022-02-08 3.11 3.17 3.11 3.14 349.0M
2022-02-07 3.06 3.13 3.05 3.11 382.3M
2022-02-04 3.04 3.06 3.02 3.06 295.1M
2022-01-31 3.04 3.04 3.00 3.03 114.0M
2022-01-28 3.03 3.04 3.01 3.03 246.0M
2022-01-27 3.00 3.02 2.99 3.02 194.5M
2022-01-26 3.03 3.04 3.00 3.01 240.5M
2022-01-25 3.01 3.04 3.00 3.03 275.1M
2022-01-24 3.00 3.05 2.99 3.03 256.4M
2022-01-21 2.99 3.01 2.98 3.01 268.2M
2022-01-20 3.00 3.01 2.98 3.00 227.5M
2022-01-19 2.98 3.00 2.97 3.00 234.7M
2022-01-18 2.98 2.99 2.96 2.97 187.3M
2022-01-17 3.02 3.02 2.97 2.97 212.3M
2022-01-14 3.01 3.05 3.00 3.01 232.2M
2022-01-13 2.99 3.02 2.98 3.02 263.0M
2022-01-12 2.99 3.00 2.96 2.99 260.4M
2022-01-11 2.97 3.00 2.96 2.99 284.4M
2022-01-10 2.97 3.01 2.95 2.99 441.9M
2022-01-07 2.91 2.98 2.90 2.97 466.0M
2022-01-06 2.93 2.93 2.89 2.90 249.9M
2022-01-05 2.87 2.93 2.87 2.92 389.3M
2022-01-04 2.84 2.88 2.83 2.88 303.5M
2022-01-03 2.83 2.84 2.82 2.83 106.9M