Agricultural Bank Of China (1288.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 5.93 | 5.93 | 5.79 | 5.86 | -1.26% | 63,810,329 |
| 2026-08-06 | 5.94 | 5.99 | 5.83 | 5.93 | -0.08% | 77,192,430 |
| 2026-08-05 | 5.99 | 6.02 | 5.89 | 5.94 | -1.00% | 73,678,570 |
| 2026-08-04 | 6.13 | 6.21 | 5.98 | 6.00 | -3.07% | 88,498,234 |
| 2026-08-03 | 6.30 | 6.33 | 6.11 | 6.19 | -1.90% | 106,748,219 |
| 2026-07-31 | 6.40 | 6.40 | 6.18 | 6.31 | -3.07% | 139,144,922 |
| 2026-07-30 | 6.34 | 6.52 | 6.30 | 6.51 | +3.01% | 143,147,094 |
| 2026-07-29 | 6.20 | 6.33 | 6.19 | 6.32 | +1.94% | 105,641,805 |
| 2026-07-28 | 6.02 | 6.20 | 6.01 | 6.20 | +2.82% | 109,474,094 |
| 2026-07-27 | 5.92 | 6.07 | 5.88 | 6.03 | +2.55% | 86,977,000 |
| 2026-07-24 | 5.86 | 5.91 | 5.80 | 5.88 | +0.51% | 38,749,121 |
| 2026-07-23 | 5.76 | 5.86 | 5.74 | 5.85 | +2.27% | 41,162,520 |
| 2026-07-22 | 5.75 | 5.81 | 5.71 | 5.72 | -0.52% | 53,217,676 |
| 2026-07-21 | 5.88 | 5.93 | 5.72 | 5.75 | -2.71% | 75,617,070 |
| 2026-07-20 | 5.75 | 5.91 | 5.70 | 5.91 | +4.05% | 108,826,352 |
| 2026-07-17 | 5.63 | 5.77 | 5.62 | 5.68 | +1.25% | 90,062,953 |
| 2026-07-16 | 5.54 | 5.65 | 5.47 | 5.61 | +1.45% | 58,314,578 |
| 2026-07-15 | 5.57 | 5.60 | 5.48 | 5.53 | -0.18% | 43,491,863 |
| 2026-07-14 | 5.51 | 5.55 | 5.46 | 5.54 | +0.00% | 43,233,223 |
| 2026-07-13 | 5.45 | 5.59 | 5.45 | 5.54 | +0.91% | 44,782,633 |
| 2026-07-10 | 5.53 | 5.55 | 5.46 | 5.49 | +0.00% | 51,750,078 |
| 2026-07-09 | 5.65 | 5.65 | 5.49 | 5.49 | -2.83% | 61,388,902 |
| 2026-07-08 | 5.34 | 5.67 | 5.34 | 5.65 | +5.02% | 103,513,547 |
| 2026-07-07 | 5.27 | 5.39 | 5.26 | 5.38 | +1.51% | 67,355,172 |
| 2026-07-06 | 5.30 | 5.36 | 5.24 | 5.30 | +0.00% | 63,389,238 |
| 2026-07-03 | 5.33 | 5.38 | 5.27 | 5.30 | -0.19% | 45,130,824 |
| 2026-07-02 | 5.30 | 5.41 | 5.22 | 5.31 | -0.56% | 103,057,711 |
| 2026-06-30 | 5.35 | 5.39 | 5.10 | 5.34 | -0.19% | 357,981,812 |
| 2026-06-29 | 5.36 | 5.40 | 5.26 | 5.35 | +0.38% | 58,019,996 |
| 2026-06-26 | 5.42 | 5.42 | 5.24 | 5.33 | -1.66% | 67,779,523 |
| 2026-06-25 | 5.55 | 5.58 | 5.33 | 5.42 | -2.87% | 121,406,148 |
| 2026-06-24 | 5.79 | 5.80 | 5.56 | 5.58 | -2.45% | 78,356,570 |
| 2026-06-23 | 5.70 | 5.77 | 5.67 | 5.72 | +0.53% | 60,155,449 |
| 2026-06-22 | 5.63 | 5.72 | 5.56 | 5.69 | +0.35% | 59,906,586 |
| 2026-06-18 | 5.83 | 5.83 | 5.63 | 5.67 | -2.74% | 115,204,000 |
| 2026-06-17 | 6.09 | 6.12 | 5.79 | 5.83 | -3.32% | 96,750,953 |
| 2026-06-16 | 6.10 | 6.15 | 5.99 | 6.03 | -1.31% | 61,350,953 |
| 2026-06-15 | 6.06 | 6.21 | 6.06 | 6.11 | +0.83% | 97,858,258 |
| 2026-06-12 | 5.88 | 6.08 | 5.83 | 6.06 | +3.06% | 83,213,328 |
| 2026-06-11 | 5.80 | 5.91 | 5.78 | 5.88 | +1.38% | 100,143,102 |
| 2026-06-10 | 5.73 | 5.84 | 5.69 | 5.80 | +1.22% | 75,188,273 |
| 2026-06-09 | 5.82 | 5.85 | 5.69 | 5.73 | -1.55% | 122,235,789 |
| 2026-06-08 | 5.80 | 5.86 | 5.75 | 5.82 | -0.17% | 88,364,016 |
| 2026-06-05 | 5.81 | 5.87 | 5.80 | 5.83 | +0.34% | 55,350,527 |
| 2026-06-04 | 5.82 | 5.85 | 5.79 | 5.81 | -0.51% | 39,827,910 |
| 2026-06-03 | 5.85 | 5.87 | 5.78 | 5.84 | -0.17% | 38,558,434 |
| 2026-06-02 | 5.74 | 5.88 | 5.74 | 5.85 | +1.56% | 54,528,039 |
| 2026-06-01 | 5.73 | 5.78 | 5.71 | 5.76 | -0.17% | 62,513,719 |
| 2026-05-29 | 5.67 | 5.77 | 5.62 | 5.77 | +2.12% | 113,165,695 |
| 2026-05-28 | 5.77 | 5.80 | 5.60 | 5.65 | -2.92% | 60,872,320 |
| 2026-05-27 | 5.75 | 5.83 | 5.71 | 5.82 | +0.87% | 86,597,203 |
| 2026-05-26 | 5.92 | 5.92 | 5.74 | 5.77 | -2.53% | 82,588,289 |
| 2026-05-22 | 5.88 | 5.94 | 5.78 | 5.92 | +0.68% | 72,308,602 |
| 2026-05-21 | 6.07 | 6.08 | 5.86 | 5.88 | -3.13% | 97,825,297 |
| 2026-05-20 | 6.05 | 6.08 | 5.96 | 6.07 | +0.17% | 185,645,594 |
| 2026-05-19 | 6.07 | 6.15 | 6.04 | 6.06 | -0.16% | 128,477,508 |
| 2026-05-18 | 6.08 | 6.13 | 5.98 | 6.07 | -0.49% | 121,249,297 |
| 2026-05-15 | 6.08 | 6.15 | 6.05 | 6.10 | +0.16% | 93,005,516 |
| 2026-05-14 | 6.12 | 6.16 | 6.05 | 6.09 | +0.00% | 72,098,867 |
| 2026-05-13 | 6.05 | 6.11 | 6.01 | 6.09 | +1.00% | 94,172,867 |
| 2026-05-12 | 5.98 | 6.07 | 5.95 | 6.03 | +0.50% | 67,843,047 |
| 2026-05-11 | 5.94 | 6.02 | 5.91 | 6.00 | +1.01% | 64,566,367 |
| 2026-05-08 | 5.96 | 5.98 | 5.91 | 5.94 | -0.34% | 64,990,672 |
| 2026-05-07 | 5.98 | 6.01 | 5.90 | 5.96 | +0.34% | 86,484,688 |
| 2026-05-06 | 5.93 | 5.94 | 5.78 | 5.94 | +1.19% | 86,364,711 |
| 2026-05-05 | 5.90 | 5.94 | 5.78 | 5.87 | -1.18% | 74,654,125 |
| 2026-05-04 | 6.08 | 6.08 | 5.88 | 5.94 | -2.30% | 71,166,781 |
| 2026-04-30 | 6.17 | 6.30 | 6.05 | 6.08 | -1.46% | 209,954,797 |
| 2026-04-29 | 6.20 | 6.23 | 6.11 | 6.17 | +0.00% | 142,895,391 |
| 2026-04-28 | 6.17 | 6.19 | 6.06 | 6.17 | +0.00% | 192,819,297 |
| 2026-04-27 | 6.20 | 6.24 | 6.14 | 6.17 | -0.32% | 75,212,078 |
| 2026-04-24 | 6.15 | 6.20 | 6.08 | 6.19 | +0.32% | 52,247,930 |
| 2026-04-23 | 6.16 | 6.23 | 6.12 | 6.17 | +0.00% | 63,831,602 |
| 2026-04-22 | 6.23 | 6.25 | 6.10 | 6.17 | -1.28% | 106,474,703 |
| 2026-04-21 | 6.20 | 6.28 | 6.18 | 6.25 | +1.30% | 76,715,211 |
| 2026-04-20 | 6.09 | 6.20 | 6.03 | 6.17 | +1.98% | 73,969,805 |
| 2026-04-17 | 5.99 | 6.08 | 5.97 | 6.05 | +1.00% | 92,026,242 |
| 2026-04-16 | 5.99 | 6.02 | 5.96 | 5.99 | -0.17% | 82,634,969 |
| 2026-04-15 | 5.98 | 6.02 | 5.93 | 6.00 | +0.84% | 100,202,602 |
| 2026-04-14 | 5.84 | 5.96 | 5.81 | 5.95 | +2.41% | 113,179,000 |
| 2026-04-13 | 5.77 | 5.84 | 5.72 | 5.81 | +0.35% | 54,156,281 |
| 2026-04-10 | 5.78 | 5.80 | 5.74 | 5.79 | +0.87% | 52,474,406 |
| 2026-04-09 | 5.69 | 5.78 | 5.69 | 5.74 | +0.35% | 70,423,602 |
| 2026-04-08 | 5.68 | 5.73 | 5.57 | 5.72 | +0.70% | 132,763,109 |
| 2026-04-02 | 5.56 | 5.68 | 5.56 | 5.68 | +1.79% | 73,890,680 |
| 2026-04-01 | 5.62 | 5.65 | 5.53 | 5.58 | +0.18% | 111,247,297 |
| 2026-03-31 | 5.40 | 5.60 | 5.36 | 5.57 | +3.15% | 192,823,500 |
| 2026-03-30 | 5.30 | 5.44 | 5.26 | 5.40 | +0.37% | 134,236,000 |
| 2026-03-27 | 5.39 | 5.40 | 5.32 | 5.38 | +0.56% | 88,131,438 |
| 2026-03-26 | 5.42 | 5.45 | 5.35 | 5.35 | -1.29% | 67,815,914 |
| 2026-03-25 | 5.35 | 5.42 | 5.26 | 5.42 | +2.26% | 165,497,109 |
| 2026-03-24 | 5.24 | 5.32 | 5.20 | 5.30 | +1.92% | 110,777,297 |
| 2026-03-23 | 5.33 | 5.37 | 5.16 | 5.20 | -3.17% | 105,353,203 |
| 2026-03-20 | 5.37 | 5.43 | 5.32 | 5.37 | +0.56% | 128,298,492 |
| 2026-03-19 | 5.30 | 5.36 | 5.29 | 5.34 | +0.38% | 85,087,672 |
| 2026-03-18 | 5.35 | 5.37 | 5.29 | 5.32 | +0.00% | 77,980,031 |
| 2026-03-17 | 5.27 | 5.35 | 5.25 | 5.32 | +0.95% | 77,819,742 |
| 2026-03-16 | 5.11 | 5.30 | 5.08 | 5.27 | +2.73% | 113,525,398 |
| 2026-03-13 | 5.14 | 5.16 | 5.09 | 5.13 | -0.58% | 78,978,008 |
| 2026-03-12 | 5.12 | 5.18 | 5.10 | 5.16 | +0.58% | 69,534,234 |
| 2026-03-11 | 5.17 | 5.18 | 5.11 | 5.13 | -0.77% | 80,507,484 |
| 2026-03-10 | 5.24 | 5.26 | 5.14 | 5.17 | -0.77% | 78,616,633 |
| 2026-03-09 | 5.15 | 5.25 | 5.14 | 5.21 | -0.76% | 96,189,750 |
| 2026-03-06 | 5.18 | 5.25 | 5.18 | 5.25 | +1.35% | 40,433,281 |
| 2026-03-05 | 5.20 | 5.26 | 5.18 | 5.18 | +0.39% | 56,414,660 |
| 2026-03-04 | 5.20 | 5.21 | 5.09 | 5.16 | -1.53% | 120,435,000 |
| 2026-03-03 | 5.16 | 5.30 | 5.15 | 5.24 | +1.55% | 78,041,125 |
| 2026-03-02 | 5.25 | 5.26 | 5.13 | 5.16 | -2.82% | 128,362,203 |
| 2026-02-27 | 5.32 | 5.34 | 5.21 | 5.31 | -0.75% | 125,286,094 |
| 2026-02-26 | 5.37 | 5.39 | 5.34 | 5.35 | +0.19% | 77,382,680 |
| 2026-02-25 | 5.46 | 5.46 | 5.30 | 5.34 | -2.20% | 195,674,000 |
| 2026-02-24 | 5.48 | 5.51 | 5.44 | 5.46 | -1.62% | 53,193,910 |
| 2026-02-23 | 5.47 | 5.55 | 5.47 | 5.55 | +2.59% | 51,784,441 |
| 2026-02-20 | 5.38 | 5.48 | 5.34 | 5.41 | +0.37% | 65,270,039 |
| 2026-02-16 | 5.41 | 5.46 | 5.34 | 5.39 | -0.37% | 36,879,070 |
| 2026-02-13 | 5.54 | 5.54 | 5.40 | 5.41 | -2.35% | 75,690,930 |
| 2026-02-12 | 5.60 | 5.64 | 5.52 | 5.54 | -0.89% | 61,052,352 |
| 2026-02-11 | 5.52 | 5.61 | 5.44 | 5.59 | +1.27% | 91,502,969 |
| 2026-02-10 | 5.52 | 5.58 | 5.50 | 5.52 | +0.18% | 41,050,230 |
| 2026-02-09 | 5.52 | 5.57 | 5.48 | 5.51 | +0.18% | 53,981,367 |
| 2026-02-06 | 5.41 | 5.51 | 5.40 | 5.50 | +0.55% | 72,871,641 |
| 2026-02-05 | 5.39 | 5.49 | 5.38 | 5.47 | +1.11% | 48,559,473 |
| 2026-02-04 | 5.40 | 5.47 | 5.38 | 5.41 | +0.37% | 64,374,820 |
| 2026-02-03 | 5.45 | 5.51 | 5.39 | 5.39 | -0.92% | 78,106,844 |
| 2026-02-02 | 5.47 | 5.47 | 5.39 | 5.44 | -0.55% | 92,474,875 |
| 2026-01-30 | 5.61 | 5.63 | 5.46 | 5.47 | -2.67% | 117,551,602 |
| 2026-01-29 | 5.58 | 5.69 | 5.55 | 5.62 | +0.36% | 119,113,000 |
| 2026-01-28 | 5.54 | 5.62 | 5.50 | 5.60 | +1.27% | 127,105,906 |
| 2026-01-27 | 5.40 | 5.55 | 5.40 | 5.53 | +2.60% | 96,979,359 |
| 2026-01-26 | 5.34 | 5.43 | 5.31 | 5.39 | +1.32% | 53,887,090 |
| 2026-01-23 | 5.38 | 5.39 | 5.31 | 5.32 | -0.75% | 62,260,941 |
| 2026-01-22 | 5.39 | 5.40 | 5.33 | 5.36 | +0.19% | 64,068,699 |
| 2026-01-21 | 5.45 | 5.46 | 5.33 | 5.35 | -1.83% | 96,992,305 |
| 2026-01-20 | 5.44 | 5.45 | 5.37 | 5.45 | +0.18% | 94,750,406 |
| 2026-01-19 | 5.50 | 5.56 | 5.43 | 5.44 | -2.16% | 100,933,602 |
| 2026-01-16 | 5.60 | 5.68 | 5.55 | 5.56 | -0.71% | 61,672,520 |
| 2026-01-15 | 5.58 | 5.68 | 5.57 | 5.60 | +0.36% | 82,456,117 |
| 2026-01-14 | 5.62 | 5.64 | 5.52 | 5.58 | -0.89% | 72,516,797 |
| 2026-01-13 | 5.59 | 5.65 | 5.57 | 5.63 | +0.72% | 65,521,281 |
| 2026-01-12 | 5.53 | 5.59 | 5.45 | 5.59 | +1.08% | 74,910,242 |
| 2026-01-09 | 5.54 | 5.57 | 5.51 | 5.53 | +0.00% | 82,267,539 |
| 2026-01-08 | 5.47 | 5.55 | 5.45 | 5.53 | +0.55% | 89,741,195 |
| 2026-01-07 | 5.57 | 5.58 | 5.48 | 5.50 | -1.08% | 76,327,469 |
| 2026-01-06 | 5.68 | 5.68 | 5.51 | 5.56 | -1.42% | 169,720,297 |
| 2026-01-05 | 5.83 | 5.85 | 5.63 | 5.64 | -3.26% | 129,953,695 |
| 2026-01-02 | 5.78 | 5.84 | 5.71 | 5.83 | +0.87% | 57,088,379 |
| 2025-12-31 | 5.81 | 5.82 | 5.67 | 5.78 | -0.34% | 146,223,109 |
| 2025-12-30 | 5.73 | 5.83 | 5.69 | 5.80 | +1.05% | 189,760,188 |
| 2025-12-29 | 5.60 | 5.74 | 5.57 | 5.74 | +2.32% | 231,963,500 |
| 2025-12-24 | 5.60 | 5.61 | 5.53 | 5.61 | +0.18% | 138,570,797 |
| 2025-12-23 | 5.51 | 5.62 | 5.51 | 5.60 | +1.63% | 121,866,602 |
| 2025-12-22 | 5.49 | 5.53 | 5.44 | 5.51 | +0.36% | 129,903,398 |
| 2025-12-19 | 5.50 | 5.51 | 5.40 | 5.49 | -0.18% | 219,069,906 |
| 2025-12-18 | 5.45 | 5.54 | 5.38 | 5.50 | +1.29% | 182,936,406 |
| 2025-12-17 | 5.31 | 5.45 | 5.31 | 5.43 | +2.07% | 185,587,109 |
| 2025-12-16 | 5.47 | 5.47 | 5.29 | 5.32 | -2.74% | 176,945,500 |
| 2025-12-15 | 5.54 | 5.54 | 5.40 | 5.47 | -1.44% | 188,468,094 |
| 2025-12-12 | 5.70 | 5.75 | 5.50 | 5.55 | -2.97% | 222,727,391 |
| 2025-12-11 | 5.71 | 5.75 | 5.60 | 5.72 | +0.35% | 201,373,797 |
| 2025-12-10 | 5.71 | 5.73 | 5.54 | 5.70 | -0.18% | 256,495,703 |
| 2025-12-09 | 5.67 | 5.80 | 5.65 | 5.71 | +0.88% | 239,922,891 |
| 2025-12-08 | 5.67 | 5.70 | 5.56 | 5.66 | -0.18% | 280,222,781 |
| 2025-12-05 | 5.72 | 5.77 | 5.63 | 5.67 | -3.08% | 134,522,797 |
| 2025-12-04 | 5.81 | 5.88 | 5.78 | 5.85 | +1.04% | 99,299,930 |
| 2025-12-03 | 5.86 | 5.88 | 5.78 | 5.79 | -1.19% | 83,215,758 |
| 2025-12-02 | 5.83 | 5.89 | 5.83 | 5.86 | +0.00% | 54,953,121 |
| 2025-12-01 | 5.86 | 5.88 | 5.79 | 5.86 | +0.51% | 87,251,406 |
| 2025-11-28 | 5.91 | 5.91 | 5.79 | 5.83 | -0.85% | 72,650,914 |
| 2025-11-27 | 5.81 | 5.93 | 5.78 | 5.88 | +1.38% | 74,037,172 |
| 2025-11-26 | 5.90 | 5.92 | 5.79 | 5.80 | -0.51% | 50,695,047 |
| 2025-11-25 | 5.77 | 5.85 | 5.73 | 5.83 | +1.75% | 67,378,148 |
| 2025-11-24 | 5.80 | 5.84 | 5.71 | 5.73 | -0.52% | 114,609,102 |
| 2025-11-21 | 5.90 | 5.92 | 5.75 | 5.76 | -2.70% | 140,149,406 |
| 2025-11-20 | 5.95 | 5.99 | 5.88 | 5.92 | +0.17% | 90,994,195 |
| 2025-11-19 | 5.97 | 6.01 | 5.87 | 5.91 | -1.01% | 117,771,695 |
| 2025-11-18 | 6.07 | 6.07 | 5.92 | 5.97 | -1.65% | 108,974,703 |
| 2025-11-17 | 6.17 | 6.20 | 6.04 | 6.07 | -1.62% | 120,288,703 |
| 2025-11-14 | 6.26 | 6.28 | 6.13 | 6.17 | -1.75% | 112,031,000 |
| 2025-11-13 | 6.38 | 6.41 | 6.25 | 6.28 | -1.10% | 115,972,602 |
| 2025-11-12 | 6.23 | 6.40 | 6.23 | 6.35 | +1.93% | 122,632,398 |
| 2025-11-11 | 6.15 | 6.23 | 6.12 | 6.23 | +1.30% | 111,612,203 |
| 2025-11-10 | 6.09 | 6.16 | 6.06 | 6.15 | +0.99% | 64,146,801 |
| 2025-11-07 | 6.08 | 6.17 | 6.07 | 6.09 | +0.16% | 68,268,844 |
| 2025-11-06 | 6.11 | 6.15 | 6.07 | 6.08 | -0.49% | 143,200,297 |
| 2025-11-05 | 6.02 | 6.12 | 5.99 | 6.11 | +1.33% | 121,476,305 |
| 2025-11-04 | 6.04 | 6.17 | 6.01 | 6.03 | -0.17% | 132,234,594 |
| 2025-11-03 | 5.95 | 6.08 | 5.89 | 6.04 | +2.03% | 163,451,297 |
| 2025-10-31 | 6.02 | 6.05 | 5.90 | 5.92 | -1.66% | 204,316,094 |
| 2025-10-30 | 6.14 | 6.18 | 5.92 | 6.02 | -1.79% | 300,989,688 |
| 2025-10-28 | 6.10 | 6.14 | 6.05 | 6.13 | +1.16% | 150,882,594 |
| 2025-10-27 | 6.07 | 6.17 | 5.98 | 6.06 | +0.50% | 192,368,000 |
| 2025-10-24 | 5.95 | 6.05 | 5.91 | 6.03 | +1.17% | 150,376,406 |
| 2025-10-23 | 5.86 | 5.97 | 5.84 | 5.96 | +1.88% | 185,202,094 |
| 2025-10-22 | 5.76 | 5.91 | 5.75 | 5.85 | +1.56% | 182,046,703 |
| 2025-10-21 | 5.66 | 5.84 | 5.65 | 5.76 | +1.95% | 166,566,703 |
| 2025-10-20 | 5.65 | 5.69 | 5.52 | 5.65 | +1.07% | 168,799,203 |
| 2025-10-17 | 5.54 | 5.62 | 5.52 | 5.59 | +1.08% | 205,659,812 |
| 2025-10-16 | 5.35 | 5.54 | 5.35 | 5.53 | +2.98% | 133,215,594 |
| 2025-10-15 | 5.40 | 5.41 | 5.29 | 5.37 | +0.37% | 157,805,594 |
| 2025-10-14 | 5.28 | 5.42 | 5.26 | 5.35 | +0.94% | 176,442,297 |
| 2025-10-13 | 5.17 | 5.32 | 5.12 | 5.30 | +1.34% | 165,849,500 |
| 2025-10-10 | 5.12 | 5.25 | 5.12 | 5.23 | +1.55% | 93,426,438 |
| 2025-10-09 | 5.14 | 5.16 | 5.09 | 5.15 | +1.18% | 97,319,586 |
| 2025-10-08 | 5.13 | 5.13 | 5.05 | 5.09 | -0.78% | 58,284,480 |
| 2025-10-06 | 5.14 | 5.20 | 5.12 | 5.13 | -0.77% | 21,349,500 |
| 2025-10-03 | 5.10 | 5.22 | 5.10 | 5.17 | -0.39% | 39,460,488 |
| 2025-10-02 | 5.25 | 5.30 | 5.19 | 5.19 | -1.14% | 50,710,602 |
| 2025-09-30 | 5.21 | 5.29 | 5.18 | 5.25 | -0.19% | 140,800,000 |
| 2025-09-29 | 5.21 | 5.31 | 5.18 | 5.26 | +1.15% | 162,764,297 |
| 2025-09-26 | 5.10 | 5.22 | 5.06 | 5.20 | +1.36% | 177,569,594 |
| 2025-09-25 | 5.20 | 5.22 | 5.10 | 5.13 | -1.72% | 141,404,891 |
| 2025-09-24 | 5.22 | 5.28 | 5.17 | 5.22 | +0.00% | 109,183,203 |
| 2025-09-23 | 5.23 | 5.30 | 5.17 | 5.22 | +0.19% | 98,920,328 |
| 2025-09-22 | 5.28 | 5.30 | 5.17 | 5.21 | -1.33% | 106,509,695 |
| 2025-09-19 | 5.35 | 5.38 | 5.28 | 5.28 | -1.49% | 105,468,398 |
| 2025-09-18 | 5.43 | 5.44 | 5.32 | 5.36 | -1.65% | 127,184,797 |
| 2025-09-17 | 5.46 | 5.48 | 5.38 | 5.45 | -0.18% | 130,546,703 |
| 2025-09-16 | 5.47 | 5.53 | 5.45 | 5.46 | -0.18% | 96,098,727 |
| 2025-09-15 | 5.55 | 5.58 | 5.45 | 5.47 | -1.97% | 100,739,695 |
| 2025-09-12 | 5.64 | 5.66 | 5.55 | 5.58 | -0.71% | 79,899,078 |
| 2025-09-11 | 5.61 | 5.67 | 5.54 | 5.62 | -0.18% | 105,735,906 |
| 2025-09-10 | 5.44 | 5.65 | 5.43 | 5.63 | +3.49% | 146,542,297 |
| 2025-09-09 | 5.38 | 5.45 | 5.37 | 5.44 | +0.74% | 81,497,570 |
| 2025-09-08 | 5.46 | 5.48 | 5.36 | 5.40 | -1.46% | 110,219,203 |
| 2025-09-05 | 5.43 | 5.52 | 5.40 | 5.48 | +0.92% | 146,055,500 |
| 2025-09-04 | 5.32 | 5.48 | 5.28 | 5.43 | +2.07% | 186,641,500 |
| 2025-09-03 | 5.40 | 5.44 | 5.28 | 5.32 | -0.56% | 116,275,203 |
| 2025-09-02 | 5.17 | 5.42 | 5.15 | 5.35 | +2.88% | 143,949,109 |
| 2025-09-01 | 5.27 | 5.32 | 5.19 | 5.20 | -0.95% | 147,287,016 |
| 2025-08-29 | 5.35 | 5.40 | 5.25 | 5.25 | -0.94% | 95,782,273 |
| 2025-08-28 | 5.28 | 5.38 | 5.26 | 5.30 | +0.19% | 115,223,203 |
| 2025-08-27 | 5.42 | 5.43 | 5.26 | 5.29 | -2.40% | 171,983,812 |
| 2025-08-26 | 5.50 | 5.55 | 5.41 | 5.42 | -1.45% | 95,509,477 |
| 2025-08-25 | 5.53 | 5.56 | 5.46 | 5.50 | +0.00% | 100,020,000 |
| 2025-08-22 | 5.53 | 5.57 | 5.44 | 5.50 | -0.54% | 80,336,562 |
| 2025-08-21 | 5.48 | 5.53 | 5.46 | 5.53 | +1.28% | 83,301,008 |
| 2025-08-20 | 5.41 | 5.50 | 5.37 | 5.46 | +0.92% | 106,909,797 |
| 2025-08-19 | 5.40 | 5.48 | 5.37 | 5.41 | +0.74% | 130,317,508 |
| 2025-08-18 | 5.38 | 5.45 | 5.34 | 5.37 | -0.74% | 144,951,203 |
| 2025-08-15 | 5.53 | 5.54 | 5.38 | 5.41 | -2.35% | 202,377,109 |
| 2025-08-14 | 5.54 | 5.62 | 5.52 | 5.54 | +0.00% | 114,645,102 |
| 2025-08-13 | 5.45 | 5.54 | 5.44 | 5.54 | +1.28% | 103,605,398 |
| 2025-08-12 | 5.40 | 5.50 | 5.40 | 5.47 | +1.67% | 114,755,602 |
| 2025-08-11 | 5.37 | 5.41 | 5.32 | 5.38 | -0.19% | 78,300,234 |
| 2025-08-08 | 5.37 | 5.41 | 5.34 | 5.39 | +0.00% | 65,471,301 |
| 2025-08-07 | 5.32 | 5.40 | 5.27 | 5.39 | +2.28% | 107,764,305 |
| 2025-08-06 | 5.38 | 5.44 | 5.27 | 5.27 | -2.04% | 113,711,102 |
| 2025-08-05 | 5.24 | 5.40 | 5.24 | 5.38 | +2.28% | 143,778,500 |
| 2025-08-04 | 5.11 | 5.27 | 5.11 | 5.26 | +2.94% | 166,509,797 |
| 2025-08-01 | 5.15 | 5.17 | 5.07 | 5.11 | -0.78% | 112,847,398 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+14.07%). Worst month: Nov (-3.48%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Agricultural Bank Of China's (1288.HK) latest close?
5.86 on 2026-08-07, from the Closelook data lake's daily price record.
What is 1288.HK's 52-week high and low?
6.52 high and 5.05 low over the trailing 52 weeks, as of 2026-08-07.
What is Agricultural Bank Of China's strongest and weakest month historically?
Historically, 1288.HK's strongest calendar month has been Oct (average +14.07%) and its weakest Nov (average -3.48%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.