Bank of China Ltd (PK) Historical Data - BACHY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Bank of China Ltd (PK) (BACHY)
Bank of China Ltd (PK) (BACHY) Historical

Bank of China Ltd (PK) (BACHY)

10.976

-0.084

(-0.76%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	10.976	-0.08	-0.76	11.29	11.29	10.9	8492
1714080300	11.06	0.13	1.19	11.44	11.44	10.927	83204
1713994020	10.93	0.01	0.09	10.94	10.98	10.9	28157
1713907740	10.92	0.1	0.92	10.83	10.94	10.83	35543
1713821340	10.82	0.14	1.31	10.74	10.83	10.68	105820
1713561900	10.68	0.04	0.38	10.355	10.69	10.355	157258
1713475500	10.64	0.29	2.80	10.28	10.65	10.28	49892
1713389100	10.35	0.04	0.39	10.39	10.39	10.33	54690
1713302940	10.31	0.04	0.34	10.27	10.32	10.2445	28212
1713216000	10.275	0.02	0.15	10.3325	10.3325	10.26	17454
1712957160	10.26	-0.19	-1.77	10.256	10.3	10.2	21066
1712870760	10.445	0	0.00	10.385	10.5381	10.34	15456
1712784000	10.445	0.01	0.05	10.5	10.5	10.22	44748
1712698140	10.44	0.02	0.19	10.44	10.47	10.42	23823
1712611200	10.42	0.12	1.17	10.32	10.43	10.32	74497
1712352000	10.3	-0.02	-0.19	10.2503	10.3	10.25	12836
1712265780	10.32	0.06	0.58	10.625	10.625	10.27	72277
1712179500	10.26	-0.21	-2.01	10.5	10.5	10.23	25182
1712092980	10.47	0.17	1.65	10.4065	10.47	10.2205	17263
1712006940	10.3	0.2	1.98	10.443	10.443	10.1436	21273
1711660800	10.1	-0.23	-2.18	10.175	10.35	10.0978	11544
1711574580	10.325	0.02	0.24	10.45	10.45	10.3075	25119
1711488540	10.3	0.07	0.68	10.21	10.36	10.21	25938
1711401600	10.23	-0.14	-1.35	10.27	10.32	10.23	28888
1711142880	10.37	-0.06	-0.58	10.37	10.38	10.3	84302
1711056240	10.43	0.2	1.96	10.35	10.4395	10.3	26596
1710970140	10.23	0.11	1.09	10.21	10.255	10.2	72936
1710883740	10.12	-0.01	-0.10	9.8	10.15	9.8	102519
1710796800	10.13	-0.02	-0.20	10.15	10.16	10.12	22803
1710537720	10.15	-0.04	-0.39	10.25	10.25	10.15	201931
1710451740	10.19	0.05	0.49	10.175	10.2	10.13	14340
1710365340	10.14	-0.07	-0.69	10.25	10.25	10.1206	16896
1710278940	10.21	0.04	0.39	10.26	10.27	10.21	222369
1710192540	10.17	0.12	1.19	10.2	10.204	10.09	126860
1709936640	10.05	0.13	1.31	9.75	10.0891	9.75	147392
1709850360	9.92	0.1	1.02	9.86	9.92	9.86	25707
1709764080	9.82	0.13	1.34	9.81	9.88	9.81	29263
1709677620	9.69	-0.02	-0.21	9.71	9.73	9.66	28773
1709590980	9.71	-0.07	-0.72	9.8	9.8	9.7	21917
1709332140	9.78	0.04	0.36	9.75	9.8	9.75	46745
1709245440	9.7449999	0	0.05	9.74	9.78	9.72	73121
1709159100	9.74	-0.21	-2.11	9.7899999	9.7899999	9.74	26768
1709072940	9.95	0.05	0.51	9.89	9.95	9.89	23639
1708986360	9.9	-0.14	-1.39	9.93	9.93	9.8804	36672
1708726800	10.04	0.05	0.55	10.01	10.08	9.81	94006
1708640940	9.985	0.07	0.76	9.7	9.985	9.7	26866
1708554000	9.91	0.18	1.85	9.89	9.925	9.7899999	74913
1708467600	9.73	0.21	2.21	9.64	9.77	9.64	58360
1708122180	9.52	-0.02	-0.21	9.55	9.58	9.52	26125
1708036140	9.5399999	0.08	0.85	9.49	9.55	9.49	24178
1707949620	9.46	0.08	0.85	9.49	9.49	9.38	40161
1707863340	9.38	-0.08	-0.85	9.44	9.44	9.33	62375
1707776940	9.46	0.11	1.18	9.39	9.51	9.39	26799
1707517200	9.35	0	0.00	9.32	9.38	9.3	14202
1707431280	9.35	-0.26	-2.71	9.45	9.45	9.326	46131
1707344940	9.61	-0.01	-0.10	9.61	9.61	9.51	18145
1707258480	9.6199999	0.32	3.44	9.5	9.63	9.5	96282
1707172140	9.3	0.1	1.09	9.1199999	9.3	9.1199999	43416
1706912580	9.2	-0.11	-1.13	9.135	9.22	9.135	27684
1706826540	9.305	-0.05	-0.48	9.19	9.32	9.16	16950
1706740140	9.35	-0.03	-0.32	9.13	9.39	9.13	42758
1706653320	9.38	-0.09	-0.95	9.3699999	9.39	9.33	119832
1706567340	9.47	-0.03	-0.32	9.53	9.53	9.43	31289

Bank of China (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions