Agricultural Bank of China Limited (1288.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.440 | 3.490 | 3.420 | 3.420 | 3.420 | 131,565,999 |
| 02 May 2024 | 3.490 | 3.510 | 3.380 | 3.400 | 3.400 | 165,773,417 |
| 30 Apr 2024 | 3.550 | 3.580 | 3.500 | 3.510 | 3.510 | 207,448,328 |
| 29 Apr 2024 | 3.510 | 3.590 | 3.450 | 3.570 | 3.570 | 130,620,870 |
| 26 Apr 2024 | 3.550 | 3.580 | 3.500 | 3.510 | 3.510 | 112,081,825 |
| 25 Apr 2024 | 3.540 | 3.590 | 3.530 | 3.550 | 3.550 | 94,614,310 |
| 24 Apr 2024 | 3.500 | 3.550 | 3.490 | 3.540 | 3.540 | 115,234,301 |
| 23 Apr 2024 | 3.490 | 3.520 | 3.480 | 3.500 | 3.500 | 120,428,648 |
| 22 Apr 2024 | 3.490 | 3.520 | 3.470 | 3.490 | 3.490 | 117,787,238 |
| 19 Apr 2024 | 3.410 | 3.490 | 3.410 | 3.480 | 3.480 | 177,779,910 |
| 18 Apr 2024 | 3.390 | 3.480 | 3.380 | 3.430 | 3.430 | 132,217,093 |
| 17 Apr 2024 | 3.330 | 3.400 | 3.310 | 3.390 | 3.390 | 92,634,574 |
| 16 Apr 2024 | 3.330 | 3.380 | 3.310 | 3.330 | 3.330 | 114,381,252 |
| 15 Apr 2024 | 3.300 | 3.400 | 3.300 | 3.360 | 3.360 | 136,703,633 |
| 12 Apr 2024 | 3.390 | 3.400 | 3.320 | 3.330 | 3.330 | 116,152,800 |
| 11 Apr 2024 | 3.390 | 3.410 | 3.370 | 3.390 | 3.390 | 93,850,111 |
| 10 Apr 2024 | 3.400 | 3.430 | 3.380 | 3.410 | 3.410 | 79,388,602 |
| 09 Apr 2024 | 3.420 | 3.430 | 3.380 | 3.380 | 3.380 | 70,526,440 |
| 08 Apr 2024 | 3.360 | 3.440 | 3.360 | 3.400 | 3.400 | 125,526,545 |
| 05 Apr 2024 | 3.360 | 3.410 | 3.310 | 3.380 | 3.380 | 83,975,356 |
| 03 Apr 2024 | 3.370 | 3.380 | 3.350 | 3.370 | 3.370 | 77,206,953 |
| 02 Apr 2024 | 3.340 | 3.420 | 3.330 | 3.370 | 3.370 | 160,151,232 |
| 28 Mar 2024 | 3.310 | 3.330 | 3.230 | 3.300 | 3.300 | 144,685,448 |
| 27 Mar 2024 | 3.280 | 3.350 | 3.260 | 3.310 | 3.310 | 141,876,121 |
| 26 Mar 2024 | 3.280 | 3.330 | 3.270 | 3.310 | 3.310 | 92,312,438 |
| 25 Mar 2024 | 3.280 | 3.320 | 3.250 | 3.260 | 3.260 | 84,355,348 |
| 22 Mar 2024 | 3.300 | 3.330 | 3.250 | 3.300 | 3.300 | 131,873,865 |
| 21 Mar 2024 | 3.240 | 3.330 | 3.240 | 3.310 | 3.310 | 128,108,844 |
| 20 Mar 2024 | 3.230 | 3.260 | 3.210 | 3.220 | 3.220 | 58,668,904 |
| 19 Mar 2024 | 3.210 | 3.240 | 3.180 | 3.200 | 3.200 | 59,899,365 |
| 18 Mar 2024 | 3.220 | 3.280 | 3.210 | 3.230 | 3.230 | 102,339,717 |
| 15 Mar 2024 | 3.220 | 3.250 | 3.200 | 3.220 | 3.220 | 163,468,623 |
| 14 Mar 2024 | 3.250 | 3.280 | 3.220 | 3.240 | 3.240 | 112,704,488 |
| 13 Mar 2024 | 3.270 | 3.300 | 3.250 | 3.250 | 3.250 | 144,400,608 |
| 12 Mar 2024 | 3.270 | 3.300 | 3.250 | 3.290 | 3.290 | 107,366,582 |
| 11 Mar 2024 | 3.280 | 3.310 | 3.260 | 3.280 | 3.280 | 69,394,732 |
| 08 Mar 2024 | 3.260 | 3.300 | 3.250 | 3.280 | 3.280 | 99,894,237 |
| 07 Mar 2024 | 3.250 | 3.290 | 3.230 | 3.260 | 3.260 | 86,647,914 |
| 06 Mar 2024 | 3.250 | 3.280 | 3.230 | 3.240 | 3.240 | 89,422,960 |
| 05 Mar 2024 | 3.190 | 3.290 | 3.180 | 3.250 | 3.250 | 147,185,849 |
| 04 Mar 2024 | 3.250 | 3.250 | 3.190 | 3.230 | 3.230 | 123,233,903 |
| 01 Mar 2024 | 3.210 | 3.280 | 3.190 | 3.230 | 3.230 | 127,258,545 |
| 29 Feb 2024 | 3.190 | 3.240 | 3.180 | 3.220 | 3.220 | 162,363,233 |
| 28 Feb 2024 | 3.230 | 3.240 | 3.180 | 3.200 | 3.200 | 90,918,422 |
| 27 Feb 2024 | 3.230 | 3.250 | 3.190 | 3.240 | 3.240 | 140,816,782 |
| 26 Feb 2024 | 3.300 | 3.320 | 3.200 | 3.230 | 3.230 | 157,919,042 |
| 23 Feb 2024 | 3.290 | 3.360 | 3.290 | 3.310 | 3.310 | 139,315,856 |
| 22 Feb 2024 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 136,809,114 |
| 21 Feb 2024 | 3.200 | 3.300 | 3.190 | 3.260 | 3.260 | 179,123,717 |
| 20 Feb 2024 | 3.160 | 3.220 | 3.160 | 3.210 | 3.210 | 168,393,546 |
| 19 Feb 2024 | 3.120 | 3.180 | 3.100 | 3.160 | 3.160 | 127,879,637 |
| 16 Feb 2024 | 3.120 | 3.150 | 3.100 | 3.130 | 3.130 | 81,030,902 |
| 15 Feb 2024 | 3.080 | 3.120 | 3.060 | 3.110 | 3.110 | 46,763,591 |
| 14 Feb 2024 | 3.040 | 3.120 | 3.000 | 3.100 | 3.100 | 47,958,062 |
| 09 Feb 2024 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | - |
| 08 Feb 2024 | 3.120 | 3.130 | 3.070 | 3.080 | 3.080 | 70,022,619 |
| 07 Feb 2024 | 3.130 | 3.170 | 3.100 | 3.130 | 3.130 | 176,765,555 |
| 06 Feb 2024 | 3.040 | 3.140 | 3.020 | 3.130 | 3.130 | 213,617,797 |
| 05 Feb 2024 | 3.040 | 3.050 | 3.000 | 3.030 | 3.030 | 114,166,256 |
| 02 Feb 2024 | 3.010 | 3.050 | 3.000 | 3.050 | 3.050 | 141,080,301 |
| 01 Feb 2024 | 3.010 | 3.050 | 2.980 | 3.010 | 3.010 | 146,956,741 |
| 31 Jan 2024 | 3.030 | 3.050 | 2.980 | 3.020 | 3.020 | 154,180,780 |
| 30 Jan 2024 | 3.040 | 3.050 | 3.010 | 3.030 | 3.030 | 92,084,768 |
| 29 Jan 2024 | 3.020 | 3.080 | 3.020 | 3.070 | 3.070 | 131,770,384 |
| 26 Jan 2024 | 3.040 | 3.070 | 3.000 | 3.020 | 3.020 | 121,505,300 |
| 25 Jan 2024 | 2.980 | 3.060 | 2.970 | 3.040 | 3.040 | 151,422,546 |
| 24 Jan 2024 | 2.870 | 3.000 | 2.870 | 2.980 | 2.980 | 136,912,118 |
| 23 Jan 2024 | 2.820 | 2.900 | 2.790 | 2.860 | 2.860 | 139,215,688 |
| 22 Jan 2024 | 2.870 | 2.880 | 2.790 | 2.820 | 2.820 | 111,103,077 |
| 19 Jan 2024 | 2.860 | 2.910 | 2.850 | 2.870 | 2.870 | 97,851,881 |
| 18 Jan 2024 | 2.870 | 2.890 | 2.850 | 2.860 | 2.860 | 110,118,912 |
| 17 Jan 2024 | 2.910 | 2.920 | 2.840 | 2.870 | 2.870 | 139,168,633 |
| 16 Jan 2024 | 2.960 | 2.970 | 2.920 | 2.930 | 2.930 | 68,403,150 |
| 15 Jan 2024 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
| 12 Jan 2024 | 2.960 | 2.970 | 2.940 | 2.950 | 2.950 | 77,460,930 |
| 11 Jan 2024 | 2.950 | 2.990 | 2.930 | 2.970 | 2.970 | 74,977,638 |
| 10 Jan 2024 | 3.000 | 3.020 | 2.920 | 2.960 | 2.960 | 133,158,611 |
| 09 Jan 2024 | 3.000 | 3.030 | 2.960 | 3.020 | 3.020 | 100,150,110 |
| 08 Jan 2024 | 3.020 | 3.050 | 2.980 | 3.000 | 3.000 | 99,951,706 |
| 05 Jan 2024 | 3.040 | 3.080 | 3.000 | 3.020 | 3.020 | 168,696,271 |
| 04 Jan 2024 | 3.030 | 3.050 | 3.010 | 3.040 | 3.040 | 67,653,120 |
| 03 Jan 2024 | 2.990 | 3.020 | 2.980 | 3.020 | 3.020 | 69,293,179 |
| 02 Jan 2024 | 3.020 | 3.020 | 2.980 | 3.000 | 3.000 | 62,364,166 |
| 29 Dec 2023 | 3.000 | 3.010 | 2.980 | 3.010 | 3.010 | 49,861,153 |
| 28 Dec 2023 | 2.960 | 3.000 | 2.950 | 3.000 | 3.000 | 48,143,827 |
| 27 Dec 2023 | 2.930 | 2.990 | 2.910 | 2.960 | 2.960 | 106,239,931 |
| 22 Dec 2023 | 2.920 | 2.950 | 2.900 | 2.930 | 2.930 | 73,348,840 |
| 21 Dec 2023 | 2.860 | 2.920 | 2.860 | 2.920 | 2.920 | 50,211,146 |
| 20 Dec 2023 | 2.920 | 2.930 | 2.860 | 2.870 | 2.870 | 76,946,922 |
| 19 Dec 2023 | 2.900 | 2.930 | 2.880 | 2.910 | 2.910 | 36,911,092 |
| 18 Dec 2023 | 2.900 | 2.920 | 2.880 | 2.900 | 2.900 | 59,463,189 |
| 15 Dec 2023 | 2.890 | 2.950 | 2.880 | 2.920 | 2.920 | 197,784,873 |
| 14 Dec 2023 | 2.880 | 2.910 | 2.850 | 2.870 | 2.870 | 58,662,059 |
| 13 Dec 2023 | 2.870 | 2.880 | 2.850 | 2.870 | 2.870 | 59,083,062 |
| 12 Dec 2023 | 2.800 | 2.870 | 2.770 | 2.870 | 2.870 | 78,289,790 |
| 11 Dec 2023 | 2.820 | 2.820 | 2.730 | 2.790 | 2.790 | 98,820,046 |
| 08 Dec 2023 | 2.820 | 2.830 | 2.800 | 2.830 | 2.830 | 55,053,636 |
| 07 Dec 2023 | 2.800 | 2.820 | 2.770 | 2.800 | 2.800 | 73,733,991 |
| 06 Dec 2023 | 2.810 | 2.840 | 2.780 | 2.820 | 2.820 | 77,021,346 |
| 05 Dec 2023 | 2.820 | 2.850 | 2.780 | 2.810 | 2.810 | 80,797,039 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.