Bank of China Ltd H (3988.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 | 5.28 | 5.30 | 5.20 | 5.23 | -0.95% | 123,092,835 |
| 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 |
| 2025-10-23 | 4.35 | 4.41 | 4.35 | 4.40 | +0.92% | 213,903,563 |
| 2025-10-22 | 4.37 | 4.40 | 4.34 | 4.36 | -0.23% | 136,121,469 |
| 2025-10-21 | 4.34 | 4.39 | 4.34 | 4.37 | +0.92% | 143,299,782 |
| 2025-10-20 | 4.33 | 4.34 | 4.27 | 4.33 | +1.17% | 177,451,421 |
| 2025-10-17 | 4.30 | 4.34 | 4.25 | 4.28 | -0.47% | 218,990,663 |
| 2025-10-16 | 4.24 | 4.32 | 4.23 | 4.30 | +1.18% | 212,921,649 |
| 2025-10-15 | 4.25 | 4.27 | 4.20 | 4.25 | +1.19% | 268,756,264 |
| 2025-10-14 | 4.17 | 4.27 | 4.15 | 4.20 | +0.48% | 319,846,704 |
| 2025-10-13 | 4.16 | 4.20 | 4.11 | 4.18 | -0.48% | 298,684,814 |
| 2025-10-10 | 4.18 | 4.23 | 4.16 | 4.20 | +0.24% | 197,659,230 |
| 2025-10-09 | 4.16 | 4.22 | 4.15 | 4.19 | +0.72% | 213,059,626 |
| 2025-10-08 | 4.20 | 4.21 | 4.13 | 4.16 | -0.95% | 281,441,289 |
| 2025-10-06 | 4.21 | 4.25 | 4.20 | 4.20 | -0.71% | 59,828,827 |
| 2025-10-03 | 4.25 | 4.26 | 4.20 | 4.23 | -0.70% | 91,863,035 |
| 2025-10-02 | 4.26 | 4.28 | 4.23 | 4.26 | +0.00% | 112,152,210 |
| 2025-09-30 | 4.22 | 4.26 | 4.18 | 4.26 | +0.71% | 226,203,571 |
| 2025-09-29 | 4.20 | 4.26 | 4.19 | 4.23 | +0.71% | 252,015,413 |
| 2025-09-26 | 4.16 | 4.22 | 4.13 | 4.20 | +0.72% | 196,862,083 |
| 2025-09-25 | 4.27 | 4.27 | 4.16 | 4.17 | -2.34% | 356,961,305 |
| 2025-09-24 | 4.28 | 4.31 | 4.24 | 4.27 | -0.23% | 252,005,454 |
| 2025-09-23 | 4.30 | 4.32 | 4.26 | 4.28 | +0.00% | 192,645,258 |
| 2025-09-22 | 4.33 | 4.34 | 4.26 | 4.28 | -1.15% | 270,339,534 |
| 2025-09-19 | 4.36 | 4.38 | 4.32 | 4.33 | -1.14% | 438,654,612 |
| 2025-09-18 | 4.43 | 4.46 | 4.36 | 4.38 | -1.57% | 233,995,644 |
| 2025-09-17 | 4.42 | 4.46 | 4.41 | 4.45 | +0.45% | 190,432,352 |
| 2025-09-16 | 4.45 | 4.46 | 4.42 | 4.43 | +0.23% | 179,649,891 |
| 2025-09-15 | 4.45 | 4.48 | 4.41 | 4.42 | -0.90% | 163,237,418 |
| 2025-09-12 | 4.49 | 4.50 | 4.44 | 4.46 | +0.00% | 220,456,167 |
| 2025-09-11 | 4.44 | 4.48 | 4.42 | 4.46 | +0.00% | 188,681,791 |
| 2025-09-10 | 4.39 | 4.48 | 4.37 | 4.46 | +2.06% | 263,502,041 |
| 2025-09-09 | 4.33 | 4.40 | 4.33 | 4.37 | +0.92% | 217,473,567 |
| 2025-09-08 | 4.33 | 4.37 | 4.31 | 4.33 | +0.00% | 373,298,508 |
| 2025-09-05 | 4.32 | 4.36 | 4.30 | 4.33 | +0.23% | 360,554,805 |
| 2025-09-04 | 4.33 | 4.36 | 4.30 | 4.32 | +0.23% | 238,255,928 |
| 2025-09-03 | 4.36 | 4.39 | 4.30 | 4.31 | -0.92% | 282,734,053 |
| 2025-09-02 | 4.31 | 4.39 | 4.26 | 4.35 | +0.93% | 316,645,073 |
| 2025-09-01 | 4.26 | 4.33 | 4.25 | 4.31 | +1.17% | 313,869,783 |
| 2025-08-29 | 4.32 | 4.36 | 4.26 | 4.26 | -1.39% | 296,033,372 |
| 2025-08-28 | 4.31 | 4.35 | 4.29 | 4.32 | +0.23% | 325,579,729 |
| 2025-08-27 | 4.35 | 4.38 | 4.30 | 4.31 | -0.46% | 285,009,586 |
| 2025-08-26 | 4.42 | 4.43 | 4.33 | 4.33 | -2.04% | 360,595,843 |
| 2025-08-25 | 4.45 | 4.48 | 4.41 | 4.42 | -0.23% | 264,586,470 |
| 2025-08-22 | 4.44 | 4.45 | 4.40 | 4.43 | +0.23% | 164,251,197 |
| 2025-08-21 | 4.44 | 4.45 | 4.41 | 4.42 | -0.23% | 163,810,718 |
| 2025-08-20 | 4.40 | 4.47 | 4.39 | 4.43 | +0.91% | 261,043,643 |
| 2025-08-19 | 4.41 | 4.42 | 4.39 | 4.39 | +0.00% | 232,688,093 |
| 2025-08-18 | 4.44 | 4.47 | 4.38 | 4.39 | -1.35% | 409,915,510 |
| 2025-08-15 | 4.53 | 4.54 | 4.43 | 4.45 | -1.98% | 349,622,817 |
| 2025-08-14 | 4.60 | 4.64 | 4.54 | 4.54 | -1.30% | 252,239,362 |
| 2025-08-13 | 4.56 | 4.60 | 4.55 | 4.60 | +1.10% | 177,203,879 |
| 2025-08-12 | 4.55 | 4.58 | 4.54 | 4.55 | +0.22% | 132,414,431 |
| 2025-08-11 | 4.59 | 4.60 | 4.53 | 4.54 | -0.66% | 142,997,315 |
| 2025-08-08 | 4.57 | 4.61 | 4.55 | 4.57 | -0.44% | 136,879,427 |
| 2025-08-07 | 4.55 | 4.61 | 4.54 | 4.59 | +1.32% | 159,392,333 |
| 2025-08-06 | 4.60 | 4.65 | 4.53 | 4.53 | -1.52% | 194,819,950 |
| 2025-08-05 | 4.53 | 4.62 | 4.53 | 4.60 | +1.32% | 206,371,409 |
| 2025-08-04 | 4.51 | 4.58 | 4.49 | 4.54 | +0.67% | 199,276,579 |
| 2025-08-01 | 4.54 | 4.56 | 4.48 | 4.51 | -0.66% | 226,461,074 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+7.67%). Worst month: Aug (-5.54%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Bank of China Ltd H's (3988.HK) latest close?
5.23 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3988.HK's 52-week high and low?
5.61 high and 4.11 low over the trailing 52 weeks, as of 2026-08-07.
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 Aug (average -5.54%), 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.