UK Markets closed

China Bohai Bank Co., Ltd. (9668.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
2.270-0.100 (-4.22%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20212.3202.3702.1302.2702.27010,512,945
02 Dec 20212.3002.3702.2502.3702.3702,730,248
01 Dec 20212.3202.3402.2302.2802.2805,154,619
30 Nov 20212.4502.4502.2602.3202.32010,033,035
29 Nov 20212.6302.6302.4202.4502.4505,540,472
26 Nov 20212.5602.6102.5102.6102.6102,795,500
25 Nov 20212.6202.6302.5302.6002.6002,193,337
24 Nov 20212.6402.6502.5302.6202.6202,143,621
23 Nov 20212.7902.7902.6302.6402.640993,500
22 Nov 20212.7902.8002.6802.7002.700557,241
19 Nov 20212.6502.7702.6502.7602.7601,458,133
18 Nov 20212.7902.9002.6802.6802.6803,084,325
17 Nov 20212.7602.8602.6602.7202.7203,446,204
16 Nov 20212.6702.7302.6302.6602.6602,876,204
15 Nov 20212.6802.6902.6102.6102.610939,550
12 Nov 20212.6702.7102.6002.6302.6301,922,700
11 Nov 20212.6302.6702.6102.6102.610356,500
10 Nov 20212.6502.6502.5902.6002.6001,653,550
09 Nov 20212.6602.6602.6402.6402.640328,682
08 Nov 20212.6402.6902.5802.6302.6304,022,500
05 Nov 20212.7102.7302.6002.6402.6404,628,700
04 Nov 20212.7702.7702.5802.7102.7103,396,083
03 Nov 20212.8602.8602.7402.7702.7701,896,692
02 Nov 20212.9102.9102.7202.8002.8002,693,000
01 Nov 20213.0003.0002.8802.9002.900781,560
29 Oct 20213.0603.0602.9002.9502.9501,864,560
28 Oct 20213.0203.0502.9402.9502.950917,000
27 Oct 20212.9403.0402.9203.0003.0002,008,000
26 Oct 20212.9002.9402.9002.9002.9001,494,274
25 Oct 20212.9902.9902.9102.9502.9501,194,445
22 Oct 20213.0003.0102.9002.9602.9602,804,060
21 Oct 20213.0103.0602.9002.9802.98015,838,167
20 Oct 20213.0003.0602.9102.9802.9804,897,266
19 Oct 20213.0903.0902.9302.9902.9903,085,000
18 Oct 20213.0003.0802.9603.0003.0004,267,000
15 Oct 20213.2403.2402.9803.0003.00016,878,000
12 Oct 20213.0103.2002.9503.2003.2004,020,500
11 Oct 20213.1403.2202.9703.0003.0003,227,000
08 Oct 20213.0903.1803.0303.1003.1002,229,500
07 Oct 20213.0203.0702.9503.0303.0302,103,500
06 Oct 20213.0903.0902.9803.0003.0001,195,068
05 Oct 20213.2503.2503.0503.0503.05010,347,568
04 Oct 20213.0403.2802.9503.2803.2801,223,000
30 Sept 20213.0703.0902.9303.0403.0402,203,500
29 Sept 20212.7903.1102.7903.1103.1101,289,500
28 Sept 20212.7202.8602.7202.8602.8601,692,800
27 Sept 20212.8102.8602.6602.6602.6603,347,449
24 Sept 20212.9902.9902.8602.8602.8601,331,000
23 Sept 20212.9603.0602.9602.9902.9902,387,000
21 Sept 20212.8302.9802.7602.9502.9503,199,646
20 Sept 20213.0003.0002.7702.8402.8401,164,000
17 Sept 20213.1703.1702.9203.0103.0103,927,500
16 Sept 20213.3003.3003.0503.1203.1202,098,000
15 Sept 20213.3503.3503.1303.1703.1703,243,000
14 Sept 20213.3903.4003.2403.3003.3003,610,108
13 Sept 20213.3103.3603.2903.3303.3302,826,000
10 Sept 20213.2103.3503.2003.3103.3103,295,676
09 Sept 20213.1203.2703.1203.2103.2103,612,676
08 Sept 20213.1803.2103.1003.1703.1702,769,980
07 Sept 20213.1803.2103.1503.1803.1801,109,000
06 Sept 20213.1703.3003.1203.1903.190834,000
03 Sept 20213.0803.2403.0703.1703.1706,236,000
02 Sept 20213.0403.1003.0003.1003.1003,176,700
01 Sept 20213.1603.2203.0303.0403.0403,813,500
31 Aug 20213.1303.2503.1303.1603.16028,477,484
30 Aug 20213.1803.2303.1503.2103.2102,711,000
27 Aug 20213.1003.3003.0603.1503.1503,674,000
26 Aug 20213.0503.1003.0203.0803.0805,965,000
25 Aug 20212.9603.1502.9603.1103.1106,668,923
24 Aug 20213.0103.1003.0103.0203.0205,831,600
23 Aug 20213.0503.1002.9903.0503.0504,172,981
20 Aug 20213.1803.2003.0003.0503.0503,059,558
19 Aug 20213.1103.1703.0503.0903.0903,852,632
18 Aug 20213.1603.3603.1303.1703.1707,792,200
17 Aug 20213.1903.2603.1403.2203.22010,513,834
16 Aug 20213.2103.2803.1503.1703.1705,383,000
13 Aug 20213.2203.4903.1903.2803.28010,393,107
12 Aug 20213.1203.6003.1203.3203.32016,559,290
11 Aug 20213.0103.0402.9503.0203.0205,099,000
10 Aug 20213.0503.0503.0003.0103.0105,165,000
09 Aug 20213.0503.1203.0003.0603.06012,259,636
06 Aug 20213.0003.0502.9103.0303.0308,806,890
05 Aug 20213.0303.0603.0103.0203.0208,410,000
04 Aug 20213.0503.1003.0103.1003.1003,667,500
03 Aug 20213.0403.0803.0003.0503.050997,000
02 Aug 20212.9503.0702.9503.0403.0403,887,641
30 Jul 20213.0403.0402.8603.0303.0307,402,656
29 Jul 20212.9203.0802.9002.9902.9905,810,000
28 Jul 20212.9503.0002.8603.0003.0008,947,136
27 Jul 20212.8702.9502.7202.9502.9506,350,148
26 Jul 20212.8102.8702.7302.8702.8701,940,000
23 Jul 20212.9002.9002.8402.8502.850795,500
22 Jul 20212.8302.9402.8302.9002.900638,523
21 Jul 20212.8902.9902.8202.8802.8802,428,000
20 Jul 20212.8803.0002.8003.0003.0004,599,450
19 Jul 20212.9302.9602.8002.9502.9503,115,500
16 Jul 20212.8402.9002.7002.8902.8902,879,705
15 Jul 20212.7702.7902.7202.7502.7501,964,500
14 Jul 20212.9002.9002.7102.7802.7801,442,486
13 Jul 20212.8802.8802.7402.7802.7801,507,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...