UK Markets close in 6 hrs 43 mins

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

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
4.530-0.020 (-0.44%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20204.5504.5704.5104.5304.5301,367,000
27 Oct 20204.5804.5804.5304.5504.5501,669,500
23 Oct 20204.6504.6504.5704.5804.580796,000
22 Oct 20204.5604.6904.4904.6504.650948,500
21 Oct 20204.5904.6004.4904.5504.5502,093,000
20 Oct 20204.6204.6804.4904.5004.5001,476,500
19 Oct 20204.6604.6704.5604.6204.6206,194,000
16 Oct 20204.6704.6704.6404.6704.670280,000
15 Oct 20204.6704.6704.6504.6604.660905,500
14 Oct 20204.6504.7004.6404.6604.660649,000
13 Oct 20204.6504.6504.6504.6504.650-
12 Oct 20204.6004.6904.6004.6504.65037,000
09 Oct 20204.6304.7604.5004.7404.740303,000
08 Oct 20204.4904.7404.4904.7004.7001,043,500
07 Oct 20204.5004.6204.4904.4904.49095,500
06 Oct 20204.7204.7204.7204.7204.720500
05 Oct 20204.7504.7504.7504.7504.750-
30 Sep 20204.7804.7804.7504.7604.760441,500
29 Sep 20204.7604.7804.7504.7704.770247,000
28 Sep 20204.7804.7904.7404.7604.760325,000
25 Sep 20204.7604.7804.7404.7704.770617,500
24 Sep 20204.7204.7704.6004.7704.770281,500
23 Sep 20204.7604.7704.7504.7604.760235,500
22 Sep 20204.7604.7804.7504.7704.770179,000
21 Sep 20204.7804.7804.7604.7704.77098,500
18 Sep 20204.7604.7804.7604.7804.780583,000
17 Sep 20204.7604.7704.7504.7704.77091,000
16 Sep 20204.7604.7804.7504.7704.770241,500
15 Sep 20204.7604.7804.7504.7604.760180,500
14 Sep 20204.7904.8004.7604.7604.760836,000
11 Sep 20204.8004.8004.7604.7904.790856,000
10 Sep 20204.8004.8004.7604.7804.780102,000
09 Sep 20204.8004.8004.7504.7804.780186,000
08 Sep 20204.7904.7904.7504.7804.780146,000
07 Sep 20204.7804.8004.7604.7804.780170,000
04 Sep 20204.7904.7904.7604.7804.780621,500
03 Sep 20204.7904.8004.7504.7804.780419,000
02 Sep 20204.7904.7904.7504.7904.790406,000
01 Sep 20204.7904.7904.7704.7904.790156,500
31 Aug 20204.7904.8104.7704.8004.800473,000
28 Aug 20204.8004.8104.7904.8104.810283,000
27 Aug 20204.7704.8204.7704.8004.800857,500
26 Aug 20204.7904.8004.7704.7904.790293,000
25 Aug 20204.7904.8004.7604.8004.800479,500
24 Aug 20204.8004.8004.7604.7904.790229,000
21 Aug 20204.7804.8004.7704.8004.800252,000
20 Aug 20204.7904.7904.7604.7904.790238,500
19 Aug 20204.7904.7904.7804.7904.79035,500
18 Aug 20204.8104.8104.7704.7904.790135,000
17 Aug 20204.7804.8104.7804.8104.8101,180,000
14 Aug 20204.7904.8104.7504.8004.800651,500
13 Aug 20204.7904.8004.7704.8004.80030,081,000
12 Aug 20204.8004.8104.8004.8004.800536,500
11 Aug 20204.7804.8304.7804.8004.8002,007,500
10 Aug 20204.8004.8104.7804.7804.7803,135,000
07 Aug 20204.8104.8104.7804.8004.8003,747,500
06 Aug 20204.8004.8504.7904.7904.7902,197,000
05 Aug 20204.7704.8104.7504.8004.800183,500
04 Aug 20204.5004.8104.5004.8004.8001,257,500
03 Aug 20204.7704.8104.7104.7504.750270,500
31 Jul 20204.7504.8404.7504.8104.81024,100,000
30 Jul 20204.6004.7504.5504.7504.7506,967,000
29 Jul 20204.6304.6704.4504.6004.6009,192,500
28 Jul 20204.5804.6304.5204.6304.6305,132,500
27 Jul 20204.7104.7104.6604.6604.6604,185,000
24 Jul 20204.6804.7004.6604.7004.7005,010,500
23 Jul 20204.6604.7004.6304.6604.6602,865,500
22 Jul 20204.6504.6604.6104.6604.6601,864,000
21 Jul 20204.6804.6804.5404.6404.6406,781,000
20 Jul 20204.7004.7404.6104.6804.6802,442,000
17 Jul 20204.7504.7504.6804.7104.7107,372,000
16 Jul 20204.8004.8204.7104.8004.800176,242,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.