CHINA BOHAI BANK CO., LTD. Class H 9668
HKEX · Hong Kong SAR China · Finance
HKD 0.7750-0.01 (-0.64%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.77 | -0.64% | HKD 0.79 | HKD 0.80 | HKD 0.76 | 2.18M |
| 2026-09-29 | HKD 0.78 | +0.65% | HKD 0.77 | HKD 0.80 | HKD 0.77 | 5.10M |
| 2026-09-28 | HKD 0.77 | +3.33% | HKD 0.75 | HKD 0.77 | HKD 0.75 | 4.74M |
| 2026-09-25 | HKD 0.75 | +0.67% | HKD 0.75 | HKD 0.75 | HKD 0.74 |
| 1.35M |
| 2026-09-24 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.76 | HKD 0.73 | 2.73M |
| 2026-09-23 | HKD 0.75 | -3.87% | HKD 0.77 | HKD 0.78 | HKD 0.75 | 4.06M |
| 2026-09-22 | HKD 0.77 | -3.73% | HKD 0.80 | HKD 0.80 | HKD 0.77 | 4.54M |
| 2026-09-21 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.80 | 1.01M |
| 2026-09-18 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.82 | HKD 0.80 | 5.29M |
| 2026-09-17 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.80 | 701.50K |
| 2026-09-16 | HKD 0.81 | +0.62% | HKD 0.81 | HKD 0.82 | HKD 0.81 | 2.87M |
| 2026-09-15 | HKD 0.80 | -4.19% | HKD 0.83 | HKD 0.84 | HKD 0.80 | 4.29M |
| 2026-09-14 | HKD 0.83 | -1.18% | HKD 0.85 | HKD 0.87 | HKD 0.83 | 805.50K |
| 2026-09-11 | HKD 0.85 | -2.31% | HKD 0.86 | HKD 0.87 | HKD 0.85 | 1.71M |
| 2026-09-10 | HKD 0.87 | -0.57% | HKD 0.87 | HKD 0.88 | HKD 0.86 | 1.87M |
| 2026-09-09 | HKD 0.87 | +1.75% | HKD 0.86 | HKD 0.88 | HKD 0.86 | 1.53M |
| 2026-09-08 | HKD 0.86 | -0.58% | HKD 0.87 | HKD 0.88 | HKD 0.86 | 2.01M |
| 2026-09-07 | HKD 0.86 | +0.58% | HKD 0.87 | HKD 0.91 | HKD 0.85 | 5.11M |
| 2026-09-04 | HKD 0.86 | +2.40% | HKD 0.85 | HKD 0.87 | HKD 0.85 | 2.07M |
| 2026-09-03 | HKD 0.83 | -1.18% | HKD 0.85 | HKD 0.85 | HKD 0.83 | 300.50K |
| 2026-09-02 | HKD 0.85 | 0.00% | HKD 0.85 | HKD 0.86 | HKD 0.84 | 280.50K |
| 2026-09-01 | HKD 0.85 | -0.59% | HKD 0.86 | HKD 0.86 | HKD 0.85 | 210.00K |
| 2026-08-31 | HKD 0.85 | +1.19% | HKD 0.84 | HKD 0.86 | HKD 0.83 | 1.47M |
| 2026-08-28 | HKD 0.84 | 0.00% | HKD 0.84 | HKD 0.86 | HKD 0.84 | 2.68M |
| 2026-08-27 | HKD 0.84 | -0.59% | HKD 0.86 | HKD 0.86 | HKD 0.84 | 352.00K |
| 2026-08-26 | HKD 0.85 | +1.20% | HKD 0.83 | HKD 0.86 | HKD 0.83 | 1.33M |
| 2026-08-25 | HKD 0.83 | +1.83% | HKD 0.83 | HKD 0.83 | HKD 0.83 | 685.50K |
| 2026-08-24 | HKD 0.82 | 0.00% | HKD 0.82 | HKD 0.83 | HKD 0.81 | 755.00K |
| 2026-08-21 | HKD 0.82 | +0.61% | HKD 0.81 | HKD 0.83 | HKD 0.81 | 695.50K |
| 2026-08-20 | HKD 0.81 | +0.62% | HKD 0.83 | HKD 0.83 | HKD 0.81 | 283.50K |
| 2026-08-19 | HKD 0.81 | +0.62% | HKD 0.81 | HKD 0.82 | HKD 0.81 | 399.94K |
| 2026-08-18 | HKD 0.81 | +0.62% | HKD 0.82 | HKD 0.82 | HKD 0.80 | 1.03M |
| 2026-08-17 | HKD 0.80 | -1.23% | HKD 0.81 | HKD 0.83 | HKD 0.80 | 1.07M |
| 2026-08-14 | HKD 0.81 | -0.61% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 428.00K |
| 2026-08-13 | HKD 0.81 | -0.61% | HKD 0.81 | HKD 0.82 | HKD 0.81 | 515.00K |
| 2026-08-12 | HKD 0.82 | -0.61% | HKD 0.82 | HKD 0.82 | HKD 0.81 | 856.50K |
| 2026-08-11 | HKD 0.82 | -1.20% | HKD 0.83 | HKD 0.84 | HKD 0.82 | 1.30M |
| 2026-08-10 | HKD 0.83 | +0.60% | HKD 0.83 | HKD 0.84 | HKD 0.82 | 1.01M |
| 2026-08-07 | HKD 0.83 | -1.78% | HKD 0.84 | HKD 0.85 | HKD 0.83 | 851.00K |
| 2026-08-06 | HKD 0.85 | -2.31% | HKD 0.88 | HKD 0.88 | HKD 0.85 | 1.60M |
| 2026-08-05 | HKD 0.87 | -4.95% | HKD 0.91 | HKD 0.91 | HKD 0.87 | 4.50M |
| 2026-08-04 | HKD 0.91 | +10.30% | HKD 0.82 | HKD 0.94 | HKD 0.81 | 29.83M |
| 2026-08-03 | HKD 0.82 | +1.85% | HKD 0.81 | HKD 0.83 | HKD 0.81 | 866.00K |
| 2026-07-31 | HKD 0.81 | +1.25% | HKD 0.80 | HKD 0.81 | HKD 0.80 | 187.00K |
| 2026-07-30 | HKD 0.80 | -1.23% | HKD 0.81 | HKD 0.81 | HKD 0.79 | 856.50K |
| 2026-07-29 | HKD 0.81 | +1.25% | HKD 0.80 | HKD 0.82 | HKD 0.80 | 2.03M |
| 2026-07-28 | HKD 0.80 | -2.44% | HKD 0.80 | HKD 0.81 | HKD 0.80 | 38.00K |
| 2026-07-27 | HKD 0.82 | +2.50% | HKD 0.80 | HKD 0.83 | HKD 0.79 | 2.44M |
| 2026-07-24 | HKD 0.80 | +2.56% | HKD 0.78 | HKD 0.80 | HKD 0.78 | 1.56M |
| 2026-07-23 | HKD 0.78 | -1.27% | HKD 0.79 | HKD 0.80 | HKD 0.77 | 1.70M |
| 2026-07-22 | HKD 0.79 | +1.28% | HKD 0.77 | HKD 0.79 | HKD 0.77 | 2.11M |
| 2026-07-21 | HKD 0.78 | +2.63% | HKD 0.76 | HKD 0.78 | HKD 0.75 | 1.62M |
| 2026-07-20 | HKD 0.76 | -1.30% | HKD 0.77 | HKD 0.77 | HKD 0.73 | 7.02M |
| 2026-07-17 | HKD 0.77 | +2.67% | HKD 0.74 | HKD 0.77 | HKD 0.74 | 4.23M |
| 2026-07-16 | HKD 0.75 | -2.60% | HKD 0.77 | HKD 0.77 | HKD 0.75 | 1.36M |
| 2026-07-15 | HKD 0.77 | -1.28% | HKD 0.77 | HKD 0.78 | HKD 0.75 | 4.66M |
| 2026-07-14 | HKD 0.78 | +4.00% | HKD 0.74 | HKD 0.79 | HKD 0.74 | 4.84M |
| 2026-07-13 | HKD 0.75 | -2.60% | HKD 0.77 | HKD 0.77 | HKD 0.75 | 956.00K |
| 2026-07-10 | HKD 0.77 | 0.00% | HKD 0.77 | HKD 0.78 | HKD 0.76 | 1.38M |
| 2026-07-09 | HKD 0.77 | -1.28% | HKD 0.78 | HKD 0.79 | HKD 0.77 | 3.11M |
| 2026-07-08 | HKD 0.78 | +2.63% | HKD 0.75 | HKD 0.79 | HKD 0.75 | 3.65M |
| 2026-07-07 | HKD 0.76 | 0.00% | HKD 0.74 | HKD 0.78 | HKD 0.73 | 4.88M |
| 2026-07-06 | HKD 0.76 | +5.56% | HKD 0.72 | HKD 0.76 | HKD 0.72 | 2.92M |
| 2026-07-03 | HKD 0.72 | 0.00% | HKD 0.73 | HKD 0.74 | HKD 0.72 | 199.00K |
| 2026-07-02 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.74 | HKD 0.71 | 3.89M |
| 2026-06-30 | HKD 0.72 | +1.41% | HKD 0.71 | HKD 0.74 | HKD 0.70 | 4.48M |
| 2026-06-29 | HKD 0.71 | +2.90% | HKD 0.69 | HKD 0.73 | HKD 0.69 | 5.04M |
| 2026-06-26 | HKD 0.69 | -1.43% | HKD 0.71 | HKD 0.71 | HKD 0.68 | 4.56M |
| 2026-06-25 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.72 | HKD 0.69 | 2.64M |
| 2026-06-24 | HKD 0.70 | -2.78% | HKD 0.72 | HKD 0.73 | HKD 0.70 | 1.71M |
| 2026-06-23 | HKD 0.72 | +2.86% | HKD 0.70 | HKD 0.72 | HKD 0.70 | 832.50K |
| 2026-06-22 | HKD 0.70 | -1.41% | HKD 0.71 | HKD 0.71 | HKD 0.69 | 4.58M |
| 2026-06-18 | HKD 0.71 | -2.74% | HKD 0.72 | HKD 0.72 | HKD 0.71 | 2.07M |
| 2026-06-17 | HKD 0.73 | 0.00% | HKD 0.72 | HKD 0.73 | HKD 0.71 | 3.79M |
| 2026-06-16 | HKD 0.73 | -2.67% | HKD 0.75 | HKD 0.75 | HKD 0.72 | 6.56M |
| 2026-06-15 | HKD 0.75 | -2.60% | HKD 0.76 | HKD 0.78 | HKD 0.74 | 9.04M |
| 2026-06-12 | HKD 0.77 | +4.05% | HKD 0.74 | HKD 0.78 | HKD 0.74 | 4.51M |
| 2026-06-11 | HKD 0.74 | -3.90% | HKD 0.77 | HKD 0.77 | HKD 0.74 | 3.32M |
| 2026-06-10 | HKD 0.77 | 0.00% | HKD 0.76 | HKD 0.77 | HKD 0.75 | 3.83M |
| 2026-06-09 | HKD 0.77 | +1.32% | HKD 0.75 | HKD 0.78 | HKD 0.75 | 2.11M |
| 2026-06-08 | HKD 0.76 | -3.80% | HKD 0.79 | HKD 0.79 | HKD 0.75 | 7.36M |
| 2026-06-05 | HKD 0.79 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.79 | 2.33M |
| 2026-06-04 | HKD 0.79 | -1.25% | HKD 0.79 | HKD 0.80 | HKD 0.79 | 1.96M |
| 2026-06-03 | HKD 0.80 | -3.61% | HKD 0.83 | HKD 0.83 | HKD 0.80 | 14.44M |
| 2026-06-02 | HKD 0.83 | 0.00% | HKD 0.84 | HKD 0.84 | HKD 0.82 | 1.49M |
| 2026-06-01 | HKD 0.83 | +3.75% | HKD 0.81 | HKD 0.86 | HKD 0.81 | 4.34M |
| 2026-05-29 | HKD 0.80 | -1.23% | HKD 0.82 | HKD 0.83 | HKD 0.80 | 12.82M |
| 2026-05-28 | HKD 0.81 | -3.57% | HKD 0.84 | HKD 0.84 | HKD 0.81 | 6.81M |
| 2026-05-27 | HKD 0.84 | -2.33% | HKD 0.86 | HKD 0.86 | HKD 0.83 | 5.67M |
| 2026-05-26 | HKD 0.86 | +1.18% | HKD 0.86 | HKD 0.86 | HKD 0.85 | 1.17M |