Comparing Back to the side-by-side chart ↗
Bank of China Ltd H (3988.HK) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +3.1% vs the 50-day and +17.7% vs the 200-day average, 2.3% below the 52-week high and +45.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Bank of China Ltd H trades 3.1% above its 50-day and 17.7% above its 200-day moving average. (as of 2026-10-30)
Bank of China provides retail and corporate banking, treasury dealing, investment banking, and insurance services across mainland China, Hong Kong, Macao, Taiwan and abroad. It takes deposits, lends to companies and individuals, underwrites securities, trades currencies and derivatives, and sells insurance and wealth products.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 3988.HK overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.18 | 6.18 | 6.09 | 6.14 | +0.16% | 229,424,135 |
| 2026-10-29 | 6.06 | 6.22 | 6.03 | 6.13 | +1.57% | 208,454,164 |
| 2026-10-28 | 6.06 | 6.07 | 5.97 | 6.04 | -0.33% | 137,026,072 |
| 2026-10-27 | 6.00 | 6.08 | 5.96 | 6.06 | +0.75% | 155,087,957 |
| 2026-10-26 | 5.96 | 6.04 | 5.91 | 6.01 | +1.01% | 105,002,856 |
| 2026-10-23 | 6.04 | 6.05 | 5.88 | 5.96 | -0.58% | 271,772,514 |
| 2026-10-22 | 6.09 | 6.09 | 5.95 | 5.99 | -1.80% | 181,539,181 |
| 2026-10-21 | 6.16 | 6.19 | 6.08 | 6.10 | -0.16% | 158,186,843 |
| 2026-10-20 | 6.18 | 6.21 | 6.09 | 6.11 | -0.49% | 134,247,908 |
| 2026-10-16 | 6.24 | 6.24 | 6.11 | 6.14 | -0.32% | 174,273,134 |
| 2026-10-15 | 6.21 | 6.25 | 6.08 | 6.16 | -0.65% | 329,185,576 |
| 2026-10-14 | 6.26 | 6.26 | 6.18 | 6.20 | -1.04% | 187,708,132 |
| 2026-10-13 | 6.24 | 6.29 | 6.21 | 6.26 | +0.24% | 210,539,829 |
| 2026-10-12 | 6.15 | 6.25 | 6.09 | 6.25 | +2.04% | 236,830,813 |
| 2026-10-09 | 6.10 | 6.14 | 6.08 | 6.13 | +1.58% | 212,420,077 |
| 2026-10-08 | 5.96 | 6.12 | 5.95 | 6.03 | +0.75% | 202,842,183 |
| 2026-10-07 | 6.00 | 6.03 | 5.98 | 5.99 | -0.50% | 33,607,022 |
| 2026-10-06 | 5.98 | 6.01 | 5.96 | 6.01 | +1.60% | 78,341,893 |
| 2026-10-05 | 5.91 | 5.93 | 5.86 | 5.92 | +0.00% | 60,986,313 |
| 2026-10-02 | 5.99 | 6.00 | 5.89 | 5.92 | -2.71% | 148,282,720 |
| 2026-09-30 | 5.98 | 6.12 | 5.97 | 6.08 | +1.16% | 222,362,727 |
| 2026-09-29 | 6.08 | 6.09 | 5.99 | 6.01 | -0.99% | 199,538,890 |
| 2026-09-28 | 6.02 | 6.13 | 5.98 | 6.08 | +1.59% | 156,972,547 |
| 2026-09-25 | 6.00 | 6.02 | 5.96 | 5.98 | -0.99% | 87,859,819 |
| 2026-09-24 | 5.96 | 6.08 | 5.95 | 6.04 | +0.67% | 111,791,041 |
| 2026-09-23 | 6.00 | 6.03 | 5.93 | 6.00 | -0.33% | 106,984,828 |
| 2026-09-22 | 6.06 | 6.06 | 5.97 | 6.02 | -0.66% | 106,935,297 |
| 2026-09-21 | 5.99 | 6.07 | 5.95 | 6.06 | +1.25% | 135,539,470 |
| 2026-09-18 | 6.03 | 6.03 | 5.95 | 5.99 | -0.08% | 201,122,653 |
| 2026-09-17 | 5.94 | 6.00 | 5.87 | 5.99 | +0.17% | 150,946,336 |
| 2026-09-16 | 5.97 | 6.00 | 5.92 | 5.98 | +0.42% | 99,198,149 |
| 2026-09-15 | 6.08 | 6.08 | 5.93 | 5.96 | -2.14% | 116,170,238 |
| 2026-09-14 | 6.07 | 6.12 | 6.02 | 6.08 | +0.66% | 166,636,475 |
| 2026-09-11 | 5.93 | 6.04 | 5.89 | 6.04 | +1.26% | 294,765,807 |
| 2026-09-10 | 5.90 | 5.99 | 5.87 | 5.97 | +0.93% | 144,773,828 |
| 2026-09-09 | 5.87 | 5.97 | 5.83 | 5.92 | +0.68% | 125,144,800 |
| 2026-09-08 | 5.87 | 5.92 | 5.86 | 5.88 | -1.18% | 120,469,011 |
| 2026-09-07 | 6.10 | 6.10 | 5.91 | 5.95 | -1.98% | 183,083,517 |
| 2026-09-04 | 6.00 | 6.14 | 6.00 | 6.07 | +1.93% | 316,017,412 |
| 2026-09-03 | 6.03 | 6.07 | 5.93 | 5.95 | -0.83% | 189,102,730 |
| 2026-09-02 | 5.97 | 6.03 | 5.94 | 6.00 | +0.42% | 219,609,111 |
| 2026-09-01 | 5.86 | 5.98 | 5.83 | 5.97 | +1.27% | 315,242,158 |
| 2026-08-31 | 5.58 | 5.90 | 5.56 | 5.90 | +5.73% | 682,624,195 |
| 2026-08-28 | 5.48 | 5.59 | 5.47 | 5.58 | +1.36% | 160,754,166 |
| 2026-08-27 | 5.55 | 5.60 | 5.46 | 5.50 | -0.90% | 111,103,682 |
| 2026-08-26 | 5.56 | 5.63 | 5.54 | 5.55 | +0.18% | 125,530,428 |
| 2026-08-25 | 5.52 | 5.59 | 5.50 | 5.54 | +1.09% | 218,637,850 |
| 2026-08-24 | 5.49 | 5.51 | 5.46 | 5.49 | -0.36% | 132,371,685 |
| 2026-08-21 | 5.44 | 5.53 | 5.44 | 5.50 | +1.19% | 208,720,032 |
| 2026-08-20 | 5.42 | 5.46 | 5.38 | 5.44 | +0.55% | 136,658,132 |
| 2026-08-19 | 5.33 | 5.42 | 5.32 | 5.41 | +1.69% | 228,368,357 |
| 2026-08-18 | 5.29 | 5.36 | 5.25 | 5.32 | +0.28% | 135,126,369 |
| 2026-08-17 | 5.29 | 5.33 | 5.28 | 5.30 | +1.05% | 97,641,843 |
| 2026-08-14 | 5.28 | 5.29 | 5.24 | 5.25 | -0.66% | 86,970,517 |
| 2026-08-13 | 5.21 | 5.29 | 5.18 | 5.29 | +1.54% | 148,667,106 |
| 2026-08-12 | 5.26 | 5.26 | 5.18 | 5.21 | -1.05% | 82,813,812 |
| 2026-08-11 | 5.29 | 5.32 | 5.24 | 5.26 | -0.47% | 92,865,345 |
| 2026-08-10 | 5.26 | 5.30 | 5.20 | 5.29 | +1.05% | 124,277,895 |
| 2026-08-07 | 5.28 | 5.30 | 5.20 | 5.23 | -0.95% | 123,003,835 |
| 2026-08-06 | 5.23 | 5.29 | 5.21 | 5.28 | +0.19% | 108,240,492 |
| 2026-08-05 | 5.30 | 5.33 | 5.25 | 5.27 | -1.22% | 127,551,965 |
| 2026-08-04 | 5.49 | 5.50 | 5.30 | 5.33 | -2.73% | 189,325,159 |
| 2026-08-03 | 5.54 | 5.58 | 5.43 | 5.49 | -0.45% | 139,140,074 |
| 2026-07-31 | 5.50 | 5.52 | 5.38 | 5.51 | -0.54% | 246,442,294 |
| 2026-07-30 | 5.48 | 5.55 | 5.46 | 5.54 | +1.09% | 243,613,619 |
| 2026-07-29 | 5.48 | 5.51 | 5.41 | 5.48 | +0.55% | 203,063,662 |
| 2026-07-28 | 5.37 | 5.49 | 5.37 | 5.45 | +1.30% | 206,450,003 |
| 2026-07-27 | 5.32 | 5.40 | 5.30 | 5.38 | +0.94% | 155,471,658 |
| 2026-07-24 | 5.28 | 5.35 | 5.26 | 5.33 | +0.38% | 171,907,384 |
| 2026-07-23 | 5.24 | 5.32 | 5.23 | 5.31 | +2.31% | 220,319,314 |
| 2026-07-22 | 5.15 | 5.23 | 5.15 | 5.19 | +0.00% | 181,646,882 |
| 2026-07-21 | 5.25 | 5.30 | 5.18 | 5.19 | -1.33% | 239,225,923 |
| 2026-07-20 | 5.13 | 5.27 | 5.07 | 5.26 | +3.54% | 247,331,044 |
| 2026-07-17 | 5.13 | 5.15 | 5.03 | 5.08 | -0.39% | 177,752,860 |
| 2026-07-16 | 5.07 | 5.16 | 5.06 | 5.10 | +1.19% | 157,324,960 |
| 2026-07-15 | 5.07 | 5.09 | 5.03 | 5.04 | -0.59% | 144,219,446 |
| 2026-07-14 | 5.10 | 5.11 | 5.03 | 5.07 | -0.59% | 141,133,755 |
| 2026-07-13 | 5.07 | 5.14 | 5.05 | 5.10 | +0.20% | 145,756,603 |
| 2026-07-10 | 5.07 | 5.14 | 5.03 | 5.09 | +1.60% | 270,075,602 |
| 2026-07-09 | 5.06 | 5.11 | 5.00 | 5.01 | -1.57% | 262,345,369 |
| 2026-07-08 | 4.85 | 5.09 | 4.84 | 5.09 | +5.60% | 294,050,686 |
| 2026-07-07 | 4.77 | 4.86 | 4.76 | 4.82 | +0.00% | 181,614,071 |
| 2026-07-06 | 4.82 | 4.86 | 4.75 | 4.82 | +0.21% | 198,839,254 |
| 2026-07-03 | 4.85 | 4.87 | 4.76 | 4.81 | +0.00% | 195,383,439 |
| 2026-07-02 | 4.87 | 4.99 | 4.77 | 4.81 | -3.61% | 376,237,528 |
| 2026-06-30 | 5.05 | 5.09 | 4.96 | 4.99 | -1.96% | 461,664,483 |
| 2026-06-29 | 5.08 | 5.14 | 5.02 | 5.09 | +0.59% | 261,673,267 |
| 2026-06-26 | 4.96 | 5.08 | 4.91 | 5.06 | +1.40% | 516,177,697 |
| 2026-06-25 | 5.28 | 5.28 | 4.90 | 4.99 | -5.31% | 577,755,370 |
| 2026-06-24 | 5.38 | 5.40 | 5.25 | 5.27 | -1.31% | 247,029,080 |
| 2026-06-23 | 5.28 | 5.38 | 5.28 | 5.34 | +1.33% | 268,271,917 |
| 2026-06-22 | 5.23 | 5.30 | 5.18 | 5.27 | +0.00% | 300,265,305 |
| 2026-06-18 | 5.29 | 5.32 | 5.19 | 5.27 | -0.94% | 336,363,125 |
| 2026-06-17 | 5.49 | 5.51 | 5.29 | 5.32 | -2.74% | 248,745,109 |
| 2026-06-16 | 5.49 | 5.54 | 5.42 | 5.47 | -0.36% | 205,237,797 |
| 2026-06-15 | 5.56 | 5.61 | 5.46 | 5.49 | -0.72% | 284,485,594 |
| 2026-06-12 | 5.39 | 5.53 | 5.34 | 5.53 | +2.98% | 277,548,812 |
| 2026-06-11 | 5.42 | 5.44 | 5.36 | 5.37 | -0.92% | 185,235,812 |
| 2026-06-10 | 5.38 | 5.45 | 5.34 | 5.42 | +0.56% | 254,191,906 |
| 2026-06-09 | 5.36 | 5.45 | 5.34 | 5.39 | +0.56% | 360,713,781 |
| 2026-06-08 | 5.27 | 5.39 | 5.27 | 5.36 | +0.94% | 255,453,219 |
| 2026-06-05 | 5.26 | 5.32 | 5.25 | 5.31 | +1.14% | 165,493,703 |
| 2026-06-04 | 5.26 | 5.28 | 5.23 | 5.25 | -0.38% | 117,348,305 |
| 2026-06-03 | 5.28 | 5.32 | 5.22 | 5.27 | -0.75% | 122,714,602 |
| 2026-06-02 | 5.19 | 5.33 | 5.19 | 5.31 | +1.72% | 247,134,000 |
| 2026-06-01 | 5.18 | 5.24 | 5.16 | 5.22 | +0.19% | 200,852,703 |
| 2026-05-29 | 5.12 | 5.21 | 5.09 | 5.21 | +1.56% | 371,788,188 |
| 2026-05-28 | 5.16 | 5.17 | 5.06 | 5.13 | -1.16% | 293,645,781 |
| 2026-05-27 | 5.20 | 5.22 | 5.15 | 5.19 | -0.19% | 191,824,797 |
| 2026-05-26 | 5.20 | 5.28 | 5.16 | 5.20 | -0.57% | 214,654,000 |
| 2026-05-22 | 5.20 | 5.26 | 5.17 | 5.23 | +0.58% | 198,603,016 |
| 2026-05-21 | 5.24 | 5.25 | 5.19 | 5.20 | -0.57% | 154,323,297 |
| 2026-05-20 | 5.25 | 5.27 | 5.18 | 5.23 | -0.76% | 158,652,406 |
| 2026-05-19 | 5.21 | 5.32 | 5.19 | 5.27 | +1.15% | 197,130,797 |
| 2026-05-18 | 5.19 | 5.25 | 5.17 | 5.21 | -0.19% | 180,964,703 |
| 2026-05-15 | 5.28 | 5.29 | 5.19 | 5.22 | -1.32% | 161,577,703 |
| 2026-05-14 | 5.29 | 5.33 | 5.23 | 5.29 | +1.34% | 246,974,094 |
| 2026-05-13 | 5.23 | 5.28 | 5.21 | 5.22 | -0.38% | 226,167,016 |
| 2026-05-12 | 5.15 | 5.25 | 5.15 | 5.24 | +1.35% | 273,930,219 |
| 2026-05-11 | 5.10 | 5.19 | 5.08 | 5.17 | +1.17% | 201,859,391 |
| 2026-05-08 | 5.14 | 5.16 | 5.10 | 5.11 | -0.58% | 206,332,406 |
| 2026-05-07 | 5.15 | 5.18 | 5.11 | 5.14 | -0.19% | 182,470,094 |
| 2026-05-06 | 5.11 | 5.15 | 5.07 | 5.15 | +1.98% | 169,412,891 |
| 2026-05-05 | 5.06 | 5.08 | 5.02 | 5.05 | -0.79% | 100,508,898 |
| 2026-05-04 | 5.15 | 5.18 | 5.08 | 5.09 | +0.59% | 110,559,102 |
| 2026-04-30 | 5.15 | 5.18 | 5.05 | 5.06 | -2.32% | 258,839,203 |
| 2026-04-29 | 5.14 | 5.20 | 5.12 | 5.18 | +1.17% | 256,172,406 |
| 2026-04-28 | 5.10 | 5.13 | 5.06 | 5.12 | +0.00% | 186,809,797 |
| 2026-04-27 | 5.16 | 5.17 | 5.10 | 5.12 | -0.58% | 133,129,594 |
| 2026-04-24 | 5.13 | 5.16 | 5.08 | 5.15 | +0.19% | 155,038,703 |
| 2026-04-23 | 5.12 | 5.18 | 5.09 | 5.14 | +0.59% | 120,322,492 |
| 2026-04-22 | 5.23 | 5.24 | 5.10 | 5.11 | -2.67% | 194,487,500 |
| 2026-04-21 | 5.21 | 5.26 | 5.21 | 5.25 | +0.77% | 180,172,609 |
| 2026-04-20 | 5.13 | 5.23 | 5.11 | 5.21 | +1.96% | 198,724,000 |
| 2026-04-17 | 5.07 | 5.13 | 5.07 | 5.11 | -0.39% | 150,441,797 |
| 2026-04-16 | 5.14 | 5.15 | 5.10 | 5.13 | +0.00% | 165,627,297 |
| 2026-04-15 | 5.12 | 5.15 | 5.10 | 5.13 | +0.39% | 172,923,297 |
| 2026-04-14 | 5.04 | 5.12 | 5.02 | 5.11 | +1.39% | 203,974,500 |
| 2026-04-13 | 5.01 | 5.05 | 5.00 | 5.04 | +0.00% | 153,471,906 |
| 2026-04-10 | 5.04 | 5.05 | 5.00 | 5.04 | +0.20% | 157,669,500 |
| 2026-04-09 | 5.01 | 5.05 | 4.96 | 5.03 | +0.40% | 191,877,797 |
| 2026-04-08 | 5.08 | 5.09 | 4.98 | 5.01 | -0.99% | 287,768,215 |
| 2026-04-02 | 5.00 | 5.06 | 4.98 | 5.06 | +1.00% | 345,126,406 |
| 2026-04-01 | 5.00 | 5.02 | 4.96 | 5.01 | +0.80% | 343,697,969 |
| 2026-03-31 | 4.89 | 4.97 | 4.88 | 4.97 | +1.64% | 431,422,594 |
| 2026-03-30 | 4.80 | 4.92 | 4.78 | 4.89 | +0.62% | 418,323,688 |
| 2026-03-27 | 4.84 | 4.88 | 4.78 | 4.86 | +0.41% | 344,520,062 |
| 2026-03-26 | 4.78 | 4.89 | 4.78 | 4.84 | +0.83% | 397,112,812 |
| 2026-03-25 | 4.73 | 4.80 | 4.69 | 4.80 | +2.13% | 474,379,406 |
| 2026-03-24 | 4.62 | 4.70 | 4.62 | 4.70 | +2.40% | 288,914,688 |
| 2026-03-23 | 4.65 | 4.67 | 4.57 | 4.59 | -2.34% | 314,198,031 |
| 2026-03-20 | 4.70 | 4.73 | 4.66 | 4.70 | +0.64% | 311,994,312 |
| 2026-03-19 | 4.63 | 4.70 | 4.62 | 4.67 | -0.21% | 183,839,016 |
| 2026-03-18 | 4.67 | 4.70 | 4.63 | 4.68 | +0.65% | 193,820,297 |
| 2026-03-17 | 4.57 | 4.65 | 4.57 | 4.65 | +1.53% | 189,478,000 |
| 2026-03-16 | 4.55 | 4.60 | 4.50 | 4.58 | +0.66% | 187,985,594 |
| 2026-03-13 | 4.54 | 4.57 | 4.50 | 4.55 | +0.00% | 167,207,500 |
| 2026-03-12 | 4.50 | 4.56 | 4.47 | 4.55 | +0.89% | 178,728,297 |
| 2026-03-11 | 4.48 | 4.51 | 4.46 | 4.51 | +0.45% | 225,055,594 |
| 2026-03-10 | 4.50 | 4.52 | 4.47 | 4.49 | +0.22% | 207,429,297 |
| 2026-03-09 | 4.45 | 4.49 | 4.39 | 4.48 | -0.88% | 311,071,188 |
| 2026-03-06 | 4.47 | 4.54 | 4.46 | 4.52 | +1.12% | 147,758,094 |
| 2026-03-05 | 4.49 | 4.54 | 4.47 | 4.47 | +0.00% | 180,400,891 |
| 2026-03-04 | 4.52 | 4.53 | 4.43 | 4.47 | -1.97% | 286,826,312 |
| 2026-03-03 | 4.52 | 4.62 | 4.51 | 4.56 | +0.66% | 240,045,703 |
| 2026-03-02 | 4.59 | 4.60 | 4.51 | 4.53 | -2.37% | 290,571,000 |
| 2026-02-27 | 4.64 | 4.66 | 4.58 | 4.64 | -0.22% | 253,247,391 |
| 2026-02-26 | 4.72 | 4.72 | 4.64 | 4.65 | -0.64% | 135,349,203 |
| 2026-02-25 | 4.72 | 4.72 | 4.67 | 4.68 | -0.21% | 131,100,703 |
| 2026-02-24 | 4.71 | 4.73 | 4.67 | 4.69 | -1.47% | 137,375,297 |
| 2026-02-23 | 4.71 | 4.76 | 4.70 | 4.76 | +1.93% | 127,633,906 |
| 2026-02-20 | 4.67 | 4.71 | 4.61 | 4.67 | +0.21% | 110,347,602 |
| 2026-02-16 | 4.65 | 4.67 | 4.60 | 4.66 | +0.22% | 53,109,152 |
| 2026-02-13 | 4.69 | 4.70 | 4.63 | 4.65 | -1.48% | 122,307,398 |
| 2026-02-12 | 4.73 | 4.74 | 4.70 | 4.72 | +0.00% | 111,363,906 |
| 2026-02-11 | 4.74 | 4.75 | 4.68 | 4.72 | +0.00% | 163,973,594 |
| 2026-02-10 | 4.71 | 4.74 | 4.70 | 4.72 | +0.43% | 125,889,695 |
| 2026-02-09 | 4.70 | 4.73 | 4.66 | 4.70 | +0.86% | 125,338,797 |
| 2026-02-06 | 4.66 | 4.68 | 4.59 | 4.66 | -0.43% | 201,672,500 |
| 2026-02-05 | 4.64 | 4.69 | 4.62 | 4.68 | +0.65% | 168,176,000 |
| 2026-02-04 | 4.63 | 4.68 | 4.59 | 4.65 | +1.09% | 142,989,594 |
| 2026-02-03 | 4.62 | 4.68 | 4.60 | 4.60 | -0.43% | 180,374,797 |
| 2026-02-02 | 4.66 | 4.67 | 4.58 | 4.62 | -1.07% | 229,729,406 |
| 2026-01-30 | 4.74 | 4.76 | 4.66 | 4.67 | -1.89% | 284,537,219 |
| 2026-01-29 | 4.65 | 4.77 | 4.65 | 4.76 | +1.93% | 337,821,594 |
| 2026-01-28 | 4.56 | 4.67 | 4.52 | 4.67 | +3.55% | 375,705,281 |
| 2026-01-27 | 4.48 | 4.56 | 4.47 | 4.51 | +0.89% | 169,503,391 |
| 2026-01-26 | 4.47 | 4.53 | 4.44 | 4.47 | +0.22% | 99,389,086 |
| 2026-01-23 | 4.50 | 4.50 | 4.45 | 4.46 | -0.22% | 154,522,406 |
| 2026-01-22 | 4.47 | 4.50 | 4.45 | 4.47 | +0.22% | 156,256,406 |
| 2026-01-21 | 4.49 | 4.53 | 4.44 | 4.46 | -0.22% | 112,085,602 |
| 2026-01-20 | 4.50 | 4.51 | 4.46 | 4.47 | -0.45% | 128,659,695 |
| 2026-01-19 | 4.46 | 4.54 | 4.44 | 4.49 | -0.22% | 137,351,297 |
| 2026-01-16 | 4.52 | 4.56 | 4.48 | 4.50 | -0.44% | 206,633,203 |
| 2026-01-15 | 4.48 | 4.55 | 4.48 | 4.52 | +0.89% | 188,924,891 |
| 2026-01-14 | 4.47 | 4.49 | 4.42 | 4.48 | +0.00% | 211,264,094 |
| 2026-01-13 | 4.45 | 4.52 | 4.43 | 4.48 | +0.90% | 202,729,797 |
| 2026-01-12 | 4.41 | 4.44 | 4.35 | 4.44 | +1.14% | 131,527,500 |
| 2026-01-09 | 4.43 | 4.45 | 4.38 | 4.39 | -0.68% | 151,581,594 |
| 2026-01-08 | 4.45 | 4.46 | 4.40 | 4.42 | -0.67% | 142,165,594 |
| 2026-01-07 | 4.47 | 4.48 | 4.43 | 4.45 | +0.00% | 179,250,203 |
| 2026-01-06 | 4.47 | 4.50 | 4.42 | 4.45 | -0.22% | 284,846,500 |
| 2026-01-05 | 4.52 | 4.53 | 4.44 | 4.46 | -1.55% | 231,111,391 |
| 2026-01-02 | 4.47 | 4.53 | 4.42 | 4.53 | +1.57% | 121,486,797 |
| 2025-12-31 | 4.49 | 4.52 | 4.45 | 4.46 | -0.67% | 115,981,203 |
| 2025-12-30 | 4.44 | 4.53 | 4.41 | 4.49 | +1.13% | 257,503,703 |
| 2025-12-29 | 4.44 | 4.50 | 4.40 | 4.44 | +0.23% | 189,888,703 |
| 2025-12-24 | 4.44 | 4.44 | 4.41 | 4.43 | +0.00% | 68,076,953 |
| 2025-12-23 | 4.41 | 4.46 | 4.40 | 4.43 | +0.68% | 120,692,305 |
| 2025-12-22 | 4.44 | 4.44 | 4.39 | 4.40 | -0.45% | 110,208,305 |
| 2025-12-19 | 4.38 | 4.42 | 4.38 | 4.42 | +0.91% | 206,216,406 |
| 2025-12-18 | 4.35 | 4.39 | 4.32 | 4.38 | +0.92% | 126,896,703 |
| 2025-12-17 | 4.31 | 4.35 | 4.30 | 4.34 | +0.46% | 101,946,203 |
| 2025-12-16 | 4.38 | 4.40 | 4.31 | 4.32 | -1.82% | 170,229,406 |
| 2025-12-15 | 4.38 | 4.44 | 4.38 | 4.40 | -0.45% | 144,563,536 |
| 2025-12-12 | 4.43 | 4.44 | 4.40 | 4.42 | +0.68% | 188,301,156 |
| 2025-12-11 | 4.39 | 4.42 | 4.37 | 4.39 | +0.00% | 128,280,337 |
| 2025-12-10 | 4.39 | 4.40 | 4.36 | 4.39 | -0.23% | 187,332,014 |
| 2025-12-09 | 4.43 | 4.45 | 4.39 | 4.40 | -0.68% | 190,455,942 |
| 2025-12-08 | 4.55 | 4.55 | 4.43 | 4.43 | -2.64% | 255,542,118 |
| 2025-12-05 | 4.50 | 4.55 | 4.47 | 4.55 | +0.89% | 220,361,996 |
| 2025-12-04 | 4.49 | 4.52 | 4.47 | 4.51 | +0.67% | 179,678,560 |
| 2025-12-03 | 4.56 | 4.59 | 4.46 | 4.48 | -1.97% | 216,102,736 |
| 2025-12-02 | 4.60 | 4.60 | 4.53 | 4.57 | -2.14% | 202,775,383 |
| 2025-12-01 | 4.68 | 4.71 | 4.66 | 4.67 | -0.21% | 170,200,287 |
| 2025-11-28 | 4.73 | 4.74 | 4.66 | 4.68 | -1.06% | 207,131,488 |
| 2025-11-27 | 4.76 | 4.78 | 4.72 | 4.73 | -0.42% | 231,384,147 |
| 2025-11-26 | 4.77 | 4.80 | 4.73 | 4.75 | +0.00% | 186,103,617 |
| 2025-11-25 | 4.72 | 4.76 | 4.69 | 4.75 | +0.64% | 245,657,848 |
| 2025-11-24 | 4.69 | 4.73 | 4.66 | 4.72 | +1.29% | 518,920,050 |
| 2025-11-21 | 4.73 | 4.74 | 4.65 | 4.66 | -1.89% | 311,713,867 |
| 2025-11-20 | 4.70 | 4.78 | 4.67 | 4.75 | +1.93% | 365,645,048 |
| 2025-11-19 | 4.65 | 4.72 | 4.63 | 4.66 | +0.22% | 165,781,493 |
| 2025-11-18 | 4.70 | 4.71 | 4.63 | 4.65 | -1.48% | 209,442,287 |
| 2025-11-17 | 4.74 | 4.76 | 4.68 | 4.72 | -0.42% | 205,049,931 |
| 2025-11-14 | 4.73 | 4.78 | 4.72 | 4.74 | -0.21% | 278,450,824 |
| 2025-11-13 | 4.71 | 4.78 | 4.70 | 4.75 | +0.85% | 333,027,809 |
| 2025-11-12 | 4.69 | 4.74 | 4.68 | 4.71 | +0.86% | 237,595,385 |
| 2025-11-11 | 4.63 | 4.67 | 4.63 | 4.67 | +1.30% | 197,730,220 |
| 2025-11-10 | 4.58 | 4.62 | 4.57 | 4.61 | +0.66% | 193,274,928 |
| 2025-11-07 | 4.57 | 4.60 | 4.55 | 4.58 | +0.22% | 196,160,908 |
| 2025-11-06 | 4.53 | 4.58 | 4.52 | 4.57 | +0.88% | 195,573,065 |
| 2025-11-05 | 4.50 | 4.54 | 4.48 | 4.53 | +0.22% | 211,197,068 |
| 2025-11-04 | 4.51 | 4.56 | 4.50 | 4.52 | +0.22% | 242,320,723 |
| 2025-11-03 | 4.41 | 4.52 | 4.41 | 4.51 | +2.50% | 291,351,275 |
| 2025-10-31 | 4.46 | 4.48 | 4.40 | 4.40 | -1.12% | 278,191,282 |
| 2025-10-30 | 4.47 | 4.55 | 4.43 | 4.45 | +0.23% | 382,631,479 |
| 2025-10-28 | 4.44 | 4.46 | 4.40 | 4.44 | +0.45% | 177,711,676 |
| 2025-10-27 | 4.43 | 4.44 | 4.36 | 4.42 | +0.68% | 232,974,843 |
| 2025-10-24 | 4.41 | 4.41 | 4.37 | 4.39 | -0.23% | 142,454,985 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+7.67%). Worst month: Dec (-4.50%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Bank of China Ltd H's (3988.HK) latest close?
6.14 on 2026-10-30, from the Closelook data lake's daily price record.
What is 3988.HK's 52-week high and low?
6.29 high and 4.30 low over the trailing 52 weeks, as of 2026-10-30.
What is Bank of China Ltd H's strongest and weakest month historically?
Historically, 3988.HK's strongest calendar month has been Mar (average +7.67%) and its weakest Dec (average -4.50%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 3988.HK?
Uptrend stack intact: Trades +3.1% vs the 50-day and +17.7% vs the 200-day average, 2.3% below the 52-week high and +45.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 3988.HK above its 50-day and 200-day moving averages?
Bank of China Ltd H trades 3.1% above its 50-day and 17.7% above its 200-day moving average (1.1% above its 20-day). As of 2026-10-30.