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
2023-12-29 2.97 2.98 2.95 2.98 137.1M
2023-12-28 2.95 2.98 2.93 2.97 201.6M
2023-12-27 2.92 2.94 2.89 2.94 223.3M
2023-12-22 2.91 2.92 2.88 2.90 156.3M
2023-12-21 2.86 2.90 2.86 2.90 85.5M
2023-12-20 2.91 2.91 2.86 2.87 142.6M
2023-12-19 2.89 2.90 2.87 2.89 79.3M
2023-12-18 2.90 2.91 2.88 2.89 186.8M
2023-12-15 2.90 2.96 2.89 2.92 808.1M
2023-12-14 2.88 2.89 2.85 2.87 167.1M
2023-12-13 2.86 2.86 2.84 2.85 154.8M
2023-12-12 2.81 2.85 2.79 2.84 168.4M
2023-12-11 2.80 2.82 2.75 2.81 254.3M
2023-12-08 2.84 2.84 2.80 2.82 129.2M
2023-12-07 2.81 2.83 2.78 2.82 180.7M
2023-12-06 2.82 2.85 2.80 2.82 136.5M
2023-12-05 2.84 2.85 2.80 2.81 178.1M
2023-12-04 2.86 2.88 2.84 2.84 210.9M
2023-12-01 2.86 2.89 2.83 2.83 224.8M
2023-11-30 2.85 2.87 2.83 2.87 265.1M
2023-11-29 2.88 2.89 2.82 2.84 279.4M
2023-11-28 2.89 2.89 2.86 2.86 115.1M
2023-11-27 2.89 2.89 2.84 2.88 142.8M
2023-11-24 2.88 2.89 2.87 2.87 99.5M
2023-11-23 2.89 2.92 2.86 2.90 179.3M
2023-11-22 2.88 2.90 2.87 2.89 100.4M
2023-11-21 2.90 2.92 2.87 2.89 200.0M
2023-11-20 2.86 2.89 2.84 2.89 226.0M
2023-11-17 2.84 2.86 2.81 2.83 154.1M
2023-11-16 2.90 2.90 2.83 2.86 122.4M
2023-11-15 2.85 2.90 2.83 2.88 368.9M
2023-11-14 2.82 2.84 2.80 2.81 123.3M
2023-11-13 2.79 2.81 2.76 2.81 88.7M
2023-11-10 2.79 2.80 2.77 2.77 101.8M
2023-11-09 2.80 2.82 2.78 2.79 184.6M
2023-11-08 2.80 2.81 2.77 2.79 206.5M
2023-11-07 2.80 2.82 2.78 2.79 164.1M
2023-11-06 2.84 2.84 2.81 2.82 236.2M
2023-11-03 2.82 2.83 2.80 2.81 200.3M
2023-11-02 2.80 2.83 2.78 2.80 238.0M
2023-11-01 2.76 2.78 2.74 2.77 174.2M
2023-10-31 2.72 2.75 2.70 2.74 215.5M
2023-10-30 2.76 2.77 2.69 2.73 254.8M
2023-10-27 2.75 2.78 2.73 2.76 204.9M
2023-10-26 2.71 2.75 2.71 2.72 183.2M
2023-10-25 2.76 2.77 2.70 2.71 244.2M
2023-10-24 2.73 2.75 2.70 2.72 212.7M
2023-10-20 2.76 2.78 2.73 2.75 232.6M
2023-10-19 2.80 2.80 2.75 2.76 245.2M
2023-10-18 2.84 2.85 2.81 2.82 204.9M
2023-10-17 2.81 2.84 2.80 2.84 202.1M
2023-10-16 2.82 2.83 2.79 2.80 182.2M
2023-10-13 2.83 2.85 2.81 2.81 317.6M
2023-10-12 2.82 2.87 2.80 2.85 630.6M
2023-10-11 2.76 2.76 2.73 2.74 248.1M
2023-10-10 2.75 2.77 2.72 2.73 218.4M
2023-10-09 2.75 2.76 2.70 2.73 240.9M
2023-10-06 2.70 2.76 2.70 2.73 224.1M
2023-10-05 2.69 2.69 2.67 2.67 113.8M
2023-10-04 2.66 2.68 2.65 2.67 162.2M
2023-10-03 2.74 2.74 2.66 2.66 279.5M
2023-09-29 2.71 2.76 2.70 2.74 275.5M
2023-09-28 2.72 2.73 2.68 2.69 206.2M
2023-09-27 2.70 2.73 2.70 2.72 153.9M
2023-09-26 2.72 2.74 2.69 2.70 219.1M
2023-09-25 2.76 2.77 2.73 2.73 156.6M
2023-09-22 2.72 2.76 2.71 2.76 222.1M
2023-09-21 2.73 2.77 2.70 2.72 310.6M
2023-09-20 2.74 2.76 2.73 2.73 168.5M
2023-09-19 2.73 2.75 2.71 2.75 204.0M
2023-09-18 2.72 2.73 2.69 2.72 128.5M
2023-09-15 2.73 2.76 2.71 2.73 251.1M
2023-09-14 2.70 2.72 2.68 2.70 196.8M
2023-09-13 2.69 2.72 2.67 2.68 115.2M
2023-09-12 2.68 2.70 2.67 2.68 162.3M
2023-09-11 2.67 2.70 2.66 2.69 268.4M
2023-09-07 2.71 2.71 2.68 2.69 187.8M
2023-09-06 2.67 2.71 2.67 2.71 251.4M
2023-09-05 2.72 2.74 2.68 2.68 278.8M
2023-09-04 2.66 2.76 2.66 2.73 389.3M
2023-08-31 2.67 2.70 2.66 2.66 402.2M
2023-08-30 2.71 2.73 2.69 2.70 343.0M
2023-08-29 2.69 2.72 2.67 2.71 215.7M
2023-08-28 2.69 2.72 2.65 2.66 168.7M
2023-08-25 2.63 2.67 2.63 2.64 153.4M
2023-08-24 2.63 2.65 2.62 2.63 156.3M
2023-08-23 2.61 2.64 2.61 2.62 138.4M
2023-08-22 2.60 2.63 2.60 2.61 235.1M
2023-08-21 2.63 2.64 2.60 2.60 242.7M
2023-08-18 2.65 2.69 2.64 2.64 269.1M
2023-08-17 2.65 2.67 2.62 2.65 303.0M
2023-08-16 2.69 2.70 2.66 2.66 246.1M
2023-08-15 2.70 2.72 2.70 2.70 189.8M
2023-08-14 2.73 2.74 2.70 2.71 310.9M
2023-08-11 2.79 2.79 2.75 2.76 163.0M
2023-08-10 2.78 2.80 2.76 2.79 158.2M
2023-08-09 2.76 2.79 2.76 2.79 166.9M
2023-08-08 2.77 2.80 2.76 2.77 216.8M
2023-08-07 2.80 2.80 2.77 2.79 178.5M
2023-08-04 2.82 2.84 2.77 2.78 317.0M
2023-08-03 2.82 2.84 2.80 2.81 193.2M
2023-08-02 2.85 2.88 2.81 2.81 245.0M
2023-08-01 2.92 2.93 2.85 2.87 301.2M
2023-07-31 2.88 2.92 2.87 2.89 350.4M
2023-07-28 2.80 2.88 2.80 2.86 214.8M
2023-07-27 2.80 2.84 2.79 2.83 201.4M
2023-07-26 2.82 2.84 2.78 2.79 145.4M
2023-07-25 2.77 2.83 2.76 2.82 269.7M
2023-07-24 2.77 2.78 2.72 2.73 243.5M
2023-07-21 2.76 2.79 2.75 2.78 156.9M
2023-07-20 2.75 2.79 2.74 2.75 193.8M
2023-07-19 2.75 2.75 2.72 2.74 263.4M
2023-07-18 2.82 2.82 2.76 2.76 285.9M
2023-07-14 2.77 2.81 2.77 2.80 306.6M
2023-07-13 2.76 2.78 2.75 2.76 287.9M
2023-07-12 2.75 2.77 2.74 2.74 223.5M
2023-07-11 2.75 2.77 2.73 2.74 206.0M
2023-07-10 2.78 2.80 2.73 2.75 251.2M
2023-07-07 2.76 2.78 2.75 2.76 277.7M
2023-07-06 2.87 2.88 2.77 2.78 572.7M
2023-07-05 3.16 3.16 3.10 3.10 478.2M
2023-07-04 3.18 3.20 3.14 3.16 365.7M
2023-07-03 3.15 3.20 3.15 3.19 347.0M
2023-06-30 3.14 3.17 3.14 3.14 172.7M
2023-06-29 3.16 3.18 3.13 3.13 160.5M
2023-06-28 3.17 3.18 3.15 3.16 227.7M
2023-06-27 3.11 3.18 3.11 3.15 249.0M
2023-06-26 3.11 3.14 3.10 3.11 246.7M
2023-06-23 3.13 3.14 3.10 3.11 158.2M
2023-06-21 3.14 3.15 3.13 3.13 100.6M
2023-06-20 3.13 3.17 3.13 3.15 142.0M
2023-06-19 3.16 3.17 3.13 3.15 152.6M
2023-06-16 3.14 3.17 3.13 3.14 273.4M
2023-06-15 3.13 3.14 3.10 3.14 180.4M
2023-06-14 3.15 3.15 3.09 3.11 257.7M
2023-06-13 3.16 3.18 3.13 3.16 206.8M
2023-06-12 3.18 3.18 3.15 3.16 153.2M
2023-06-09 3.18 3.19 3.16 3.19 249.8M
2023-06-08 3.17 3.20 3.14 3.17 271.9M
2023-06-07 3.14 3.17 3.12 3.16 304.1M
2023-06-06 3.14 3.17 3.10 3.13 250.2M
2023-06-05 3.11 3.13 3.08 3.12 212.5M
2023-06-02 3.06 3.12 3.06 3.10 362.3M
2023-06-01 3.05 3.09 3.05 3.05 249.6M
2023-05-31 3.13 3.13 3.05 3.07 509.6M
2023-05-30 3.14 3.16 3.10 3.12 270.0M
2023-05-29 3.11 3.16 3.11 3.14 207.3M
2023-05-25 3.13 3.15 3.11 3.11 278.1M
2023-05-24 3.21 3.21 3.14 3.17 322.0M
2023-05-23 3.28 3.29 3.20 3.21 249.3M
2023-05-22 3.23 3.29 3.21 3.27 189.2M
2023-05-19 3.28 3.29 3.23 3.25 177.5M
2023-05-18 3.23 3.30 3.22 3.29 266.6M
2023-05-17 3.23 3.29 3.21 3.22 282.6M
2023-05-16 3.28 3.31 3.23 3.27 198.7M
2023-05-15 3.20 3.28 3.17 3.28 385.5M
2023-05-12 3.27 3.27 3.19 3.21 289.9M
2023-05-11 3.28 3.33 3.25 3.27 366.5M
2023-05-10 3.38 3.38 3.26 3.27 412.3M
2023-05-09 3.42 3.45 3.32 3.37 746.3M
2023-05-08 3.27 3.42 3.26 3.42 996.8M
2023-05-05 3.23 3.32 3.22 3.27 652.0M
2023-05-04 3.10 3.24 3.10 3.24 597.3M
2023-05-03 3.13 3.14 3.09 3.11 142.4M
2023-05-02 3.16 3.17 3.13 3.15 208.2M
2023-04-28 3.14 3.17 3.13 3.13 254.3M
2023-04-27 3.13 3.15 3.10 3.14 226.9M
2023-04-26 3.14 3.14 3.09 3.13 164.2M
2023-04-25 3.13 3.15 3.11 3.14 189.6M
2023-04-24 3.13 3.15 3.10 3.12 168.1M
2023-04-21 3.15 3.18 3.11 3.13 216.9M
2023-04-20 3.14 3.15 3.12 3.14 156.8M
2023-04-19 3.16 3.16 3.12 3.14 188.6M
2023-04-18 3.19 3.19 3.15 3.16 226.4M
2023-04-17 3.11 3.17 3.09 3.15 318.6M
2023-04-14 3.10 3.12 3.08 3.11 165.6M
2023-04-13 3.08 3.10 3.06 3.10 196.5M
2023-04-12 3.07 3.09 3.06 3.09 195.9M
2023-04-11 3.06 3.07 3.04 3.07 228.8M
2023-04-06 3.04 3.05 3.03 3.03 148.7M
2023-04-04 3.03 3.04 3.01 3.03 205.3M
2023-04-03 3.01 3.04 3.00 3.01 184.5M
2023-03-31 3.04 3.06 3.01 3.01 369.8M
2023-03-30 3.03 3.05 2.99 3.02 205.6M
2023-03-29 3.03 3.05 3.01 3.04 294.2M
2023-03-28 3.00 3.03 2.98 3.01 114.7M
2023-03-27 3.00 3.01 2.98 2.98 165.5M
2023-03-24 3.03 3.04 3.00 3.01 185.9M
2023-03-23 3.02 3.05 3.01 3.04 179.5M
2023-03-22 2.98 3.05 2.98 3.02 327.4M
2023-03-21 3.02 3.03 2.97 2.99 191.0M
2023-03-20 3.01 3.04 2.98 3.01 302.5M
2023-03-17 3.01 3.04 3.00 3.01 474.2M
2023-03-16 2.97 3.02 2.97 3.00 337.2M
2023-03-15 2.94 3.00 2.94 2.98 306.0M
2023-03-14 2.94 2.97 2.90 2.92 276.2M
2023-03-13 2.91 2.97 2.91 2.96 283.0M
2023-03-10 2.95 2.96 2.91 2.92 324.4M
2023-03-09 2.98 3.01 2.95 2.96 226.4M
2023-03-08 2.99 2.99 2.96 2.98 169.5M
2023-03-07 3.01 3.07 2.99 3.01 331.2M
2023-03-06 2.97 3.01 2.96 3.00 236.9M
2023-03-03 2.98 2.99 2.96 2.99 156.5M
2023-03-02 2.95 2.97 2.92 2.97 156.7M
2023-03-01 2.88 2.96 2.88 2.94 230.2M
2023-02-28 2.91 2.93 2.88 2.88 242.3M
2023-02-27 2.91 2.92 2.90 2.90 176.4M
2023-02-24 2.92 2.93 2.91 2.91 156.3M
2023-02-23 2.93 2.95 2.93 2.93 106.2M
2023-02-22 2.95 2.96 2.93 2.93 103.2M
2023-02-21 2.94 2.96 2.94 2.95 92.1M
2023-02-20 2.93 2.96 2.92 2.95 139.5M
2023-02-17 2.92 2.94 2.92 2.93 116.7M
2023-02-16 2.93 2.94 2.92 2.93 152.4M
2023-02-15 2.95 2.96 2.91 2.93 239.4M
2023-02-14 2.96 2.96 2.94 2.94 104.6M
2023-02-13 2.95 2.96 2.93 2.94 155.5M
2023-02-10 2.97 2.99 2.95 2.95 122.1M
2023-02-09 2.96 2.99 2.95 2.98 163.4M
2023-02-08 2.95 2.99 2.95 2.97 101.8M
2023-02-07 2.95 2.98 2.94 2.96 171.6M
2023-02-06 2.97 2.97 2.93 2.94 240.2M
2023-02-03 3.00 3.00 2.95 2.98 220.6M
2023-02-02 3.02 3.02 2.98 2.99 135.6M
2023-02-01 2.99 3.01 2.98 3.00 169.4M
2023-01-31 3.02 3.03 2.98 2.99 298.5M
2023-01-30 3.06 3.06 3.00 3.01 334.4M
2023-01-27 3.03 3.06 3.02 3.06 222.6M
2023-01-26 3.00 3.03 3.00 3.03 183.6M
2023-01-20 2.96 3.00 2.95 2.99 174.6M
2023-01-19 2.96 2.96 2.93 2.96 185.9M
2023-01-18 2.97 2.98 2.95 2.96 178.5M
2023-01-17 2.98 2.98 2.95 2.97 176.6M
2023-01-16 2.97 2.98 2.95 2.98 139.8M
2023-01-13 2.95 2.97 2.93 2.96 170.6M
2023-01-12 2.94 2.95 2.92 2.94 198.3M
2023-01-11 2.91 2.94 2.90 2.92 251.8M
2023-01-10 2.91 2.92 2.89 2.90 169.3M
2023-01-09 2.91 2.93 2.89 2.91 210.9M
2023-01-06 2.90 2.91 2.87 2.90 245.6M
2023-01-05 2.92 2.93 2.88 2.88 255.2M
2023-01-04 2.88 2.91 2.87 2.91 228.6M
2023-01-03 2.83 2.88 2.79 2.86 190.8M