Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boc Hong Kong Holdings Ltd (OP: BNKHF )

3.000 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2014 2.960 2.960 2.960 2.960 0 +0.00(+0.00%)
May 28, 2014 2.960 2.960 2.960 2.960 13,975 +0.00(+0.00%)
May 22, 2014 2.960 2.960 2.960 0 +0.03(+1.02%)
May 21, 2014 2.930 2.930 2.930 2.930 2,661 +0.00(+0.00%)
May 19, 2014 2.930 2.930 2.930 2.930 0 +0.05(+1.74%)
May 16, 2014 2.940 2.940 2.880 2.880 620 +0.03(+1.05%)
May 15, 2014 2.850 2.850 2.850 2.850 310 +0.00(+0.00%)
May 13, 2014 2.850 2.850 2.850 0 -0.02(-0.70%)
May 12, 2014 2.870 2.870 2.870 2.870 3,000 +0.04(+1.41%)
May 09, 2014 2.850 2.850 2.830 2.830 16,055 -0.06(-2.08%)
May 07, 2014 2.890 2.890 2.890 0 -0.06(-2.03%)
May 06, 2014 2.950 2.950 2.890 2.950 2,240 +0.00(+0.00%)
May 05, 2014 2.940 2.950 2.940 2.950 4,130 -0.01(-0.34%)
May 01, 2014 2.960 2.960 2.960 2.960 0 +0.00(+0.00%)
Apr 30, 2014 2.960 2.960 2.960 2.960 715 +0.06(+2.07%)
Apr 29, 2014 2.960 2.960 2.900 2.900 5,457 -0.04(-1.36%)
Apr 28, 2014 2.940 2.940 2.940 2.940 6,508 -0.01(-0.20%)
Apr 22, 2014 2.946 2.946 2.946 5,580 -0.02(-0.81%)
Apr 16, 2014 2.970 2.970 2.970 0 +0.03(+1.02%)
Apr 15, 2014 2.940 2.940 2.940 2.940 5,500 +0.01(+0.34%)
Apr 14, 2014 3.000 3.000 2.930 2.930 3,800 -0.11(-3.62%)
Apr 09, 2014 3.040 3.040 3.040 3.040 743,880 +0.12(+4.11%)
Apr 08, 2014 2.920 2.920 2.920 2.920 2,965,407 +0.03(+1.04%)
Apr 03, 2014 2.890 2.890 2.890 0 -0.03(-1.03%)
Apr 02, 2014 2.920 2.920 2.840 2.920 51,013 +0.06(+2.10%)
Apr 01, 2014 2.880 2.880 2.860 2.860 35,969 +0.08(+2.88%)
Mar 28, 2014 2.780 2.780 2.780 2.780 0 -0.09(-3.14%)
Mar 27, 2014 2.870 2.870 2.860 2.870 419,902 -0.18(-5.90%)
Mar 26, 2014 3.070 3.070 3.050 3.050 30,794 +0.05(+1.67%)
Mar 25, 2014 2.970 3.040 2.970 3.000 191,062 +0.05(+1.69%)
Mar 24, 2014 2.980 2.980 2.950 2.950 23,731 +0.03(+1.03%)
Mar 21, 2014 2.920 2.920 2.920 2.920 6,175 -0.01(-0.34%)
Mar 19, 2014 2.930 2.930 2.930 2.930 0 -0.03(-1.01%)
Mar 18, 2014 2.960 2.960 2.960 2.960 1,500 +0.02(+0.68%)
Mar 17, 2014 2.940 2.940 2.940 2.940 7,600 -0.06(-2.00%)
Mar 13, 2014 3.000 3.000 3.000 16,900 +0.07(+2.39%)
Mar 12, 2014 2.930 2.930 2.930 2.930 22,560 -0.07(-2.33%)
Mar 11, 2014 3.000 3.000 3.000 3.000 9,774 -0.05(-1.64%)
Mar 10, 2014 3.050 3.050 3.050 3.050 10,482 +0.05(+1.67%)
Mar 07, 2014 3.000 3.000 3.000 3.000 0 -0.03(-0.99%)
Mar 06, 2014 3.030 3.030 3.030 3.030 500 +0.03(+1.00%)
Mar 05, 2014 3.000 3.000 3.000 3.000 4,000 -0.09(-2.91%)
Mar 04, 2014 3.000 3.090 3.000 3.090 343,276 +0.05(+1.64%)
Mar 03, 2014 3.040 3.040 3.040 3.040 1,500 -0.08(-2.56%)
Feb 27, 2014 3.120 3.120 3.120 3.120 17,500 +0.00(+0.00%)
Feb 24, 2014 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Feb 21, 2014 3.120 3.120 3.120 3.120 0 -0.03(-0.95%)
Feb 20, 2014 3.150 3.150 3.150 3.150 6,531 +0.04(+1.29%)
Feb 19, 2014 3.110 3.180 3.110 3.110 13,000 +0.06(+1.97%)
Feb 18, 2014 3.050 3.050 3.050 3.050 2,343 +0.02(+0.66%)
Feb 14, 2014 3.030 3.030 3.030 0 -0.05(-1.62%)
Feb 13, 2014 3.010 3.080 3.010 3.080 8,070 +0.05(+1.65%)
Feb 12, 2014 3.100 3.100 3.030 3.030 20,481 -0.04(-1.30%)
Feb 11, 2014 3.070 3.070 3.070 3.070 21,894 +0.03(+0.99%)
Feb 07, 2014 3.040 3.040 3.040 0 -0.01(-0.33%)
Feb 06, 2014 3.050 3.050 3.050 3.050 13,465 +0.12(+4.10%)
Feb 05, 2014 2.990 2.990 2.930 2.930 19,900 -0.09(-2.98%)
Feb 04, 2014 2.990 3.020 2.990 3.020 46,910 -0.04(-1.31%)
Feb 03, 2014 3.060 3.060 3.060 3.060 1,000 +0.07(+2.34%)
Jan 31, 2014 3.000 3.000 2.990 2.990 0 -0.08(-2.61%)
Jan 29, 2014 3.070 3.070 3.070 0 -0.03(-0.97%)
Jan 27, 2014 3.100 3.100 3.100 3.100 0 +0.05(+1.64%)
Jan 24, 2014 3.050 3.060 3.050 3.050 0 -0.13(-4.09%)
Jan 21, 2014 3.180 3.180 3.180 6,500 +0.01(+0.32%)
Jan 15, 2014 3.170 3.170 3.170 0 +0.00(+0.00%)
Jan 14, 2014 3.170 3.170 3.170 3.170 8,615 +0.07(+2.26%)
Jan 13, 2014 3.100 3.100 3.100 3.100 12,000 -0.07(-2.21%)
Jan 10, 2014 3.170 3.170 3.170 3.170 9,350 +0.10(+3.26%)
Jan 08, 2014 3.070 3.070 3.070 0 -0.08(-2.54%)
Jan 07, 2014 3.120 3.150 3.120 3.150 10,500 +0.03(+0.96%)
Jan 06, 2014 3.120 3.120 3.120 3.120 7,300 -0.03(-0.95%)
Jan 02, 2014 3.150 3.150 3.150 3.150 0 -0.07(-2.17%)
Dec 30, 2013 3.220 3.220 3.220 0 +0.00(+0.00%)
Dec 27, 2013 3.220 3.220 3.220 3.220 0 +0.05(+1.58%)
Dec 26, 2013 3.170 3.170 3.170 3.170 500 +0.02(+0.61%)
Dec 24, 2013 3.151 3.151 3.151 3.151 29,000 -0.03(-0.92%)
Dec 20, 2013 3.180 3.180 3.180 0 +0.05(+1.60%)
Dec 18, 2013 3.130 3.130 3.130 0 -0.02(-0.63%)
Dec 16, 2013 3.150 3.150 3.150 0 -0.03(-0.94%)
Dec 11, 2013 3.180 3.180 3.180 7,000 -0.15(-4.50%)
Dec 10, 2013 3.330 3.330 3.330 3.330 3,175 +0.05(+1.52%)
Dec 09, 2013 3.280 3.280 3.280 3.280 6,601 +0.00(+0.00%)
Dec 05, 2013 3.280 3.280 3.280 3.280 7,000 -0.11(-3.24%)
Dec 04, 2013 3.360 3.390 3.360 3.390 12,295 +0.03(+0.89%)
Dec 03, 2013 3.360 3.360 3.360 3.360 2,047 -0.03(-0.88%)
Dec 02, 2013 3.390 3.390 3.390 3.390 14,950 +0.00(+0.00%)
Nov 29, 2013 3.360 3.390 3.360 3.390 3,600 +0.02(+0.59%)
Nov 26, 2013 3.370 3.370 3.370 21,500 +0.01(+0.30%)
Nov 25, 2013 3.360 3.360 3.360 3.360 2,000 -0.03(-0.88%)
Nov 21, 2013 3.390 3.390 3.390 3.390 34,300 +0.03(+0.89%)
Nov 20, 2013 3.360 3.360 3.350 3.360 43,453 +0.07(+2.13%)
Nov 19, 2013 3.290 3.290 3.290 3.290 14,100 -0.04(-1.20%)
Nov 18, 2013 3.330 3.330 3.330 3.330 31,667 +0.09(+2.78%)
Nov 15, 2013 3.240 3.280 3.240 3.240 26,800 -0.06(-1.82%)
Nov 14, 2013 3.300 3.300 3.300 3.300 6,105 +0.05(+1.54%)
Nov 12, 2013 3.250 3.250 3.250 3.250 14,906 +0.03(+0.93%)
Nov 08, 2013 3.220 3.220 3.220 0 -0.08(-2.42%)
Nov 07, 2013 3.300 3.300 3.300 3.300 10,350 +0.03(+0.92%)
Nov 06, 2013 3.270 3.270 3.270 3.270 10,709 +0.10(+3.15%)
Nov 05, 2013 3.170 3.170 3.170 3.170 5,000 -0.13(-3.94%)
Nov 04, 2013 3.300 3.300 3.300 3.300 23,340 +0.00(+0.00%)
Oct 31, 2013 3.300 3.300 3.300 13,500 -0.01(-0.30%)
Oct 30, 2013 3.310 3.310 3.310 3.310 11,635 +0.16(+5.08%)
Oct 25, 2013 3.150 3.150 3.150 0 -0.11(-3.37%)
Oct 23, 2013 3.260 3.260 3.260 0 -0.03(-0.91%)
Oct 22, 2013 3.220 3.290 3.220 3.290 17,413 -0.01(-0.30%)
Oct 18, 2013 3.300 3.300 3.300 0 +0.13(+4.10%)
Oct 17, 2013 3.170 3.170 3.170 3.170 500 -0.14(-4.23%)
Oct 16, 2013 3.310 3.310 3.310 3.310 2,765 +0.09(+2.80%)
Oct 11, 2013 3.220 3.220 3.220 0 -0.02(-0.62%)
Oct 08, 2013 3.240 3.240 3.240 0 +0.02(+0.62%)
Oct 07, 2013 3.220 3.220 3.220 3.220 12,662 +0.02(+0.63%)
Oct 04, 2013 3.200 3.200 3.200 3.200 11,300 -0.03(-0.93%)
Oct 02, 2013 3.230 3.230 3.230 0 +0.00(+0.00%)
Sep 26, 2013 3.230 3.230 3.230 0 -0.05(-1.52%)
Sep 25, 2013 3.280 3.280 3.280 3.280 4,700 +0.11(+3.47%)
Sep 18, 2013 3.170 3.170 3.170 0 -0.08(-2.46%)
Sep 17, 2013 3.250 3.250 3.250 3.250 28,231 +0.01(+0.31%)
Sep 13, 2013 3.240 3.240 3.240 3.240 0 +0.08(+2.53%)
Sep 12, 2013 3.160 3.160 3.160 3.160 1,500 -0.15(-4.53%)
Sep 11, 2013 3.260 3.310 3.260 3.310 9,100 +0.00(+0.00%)
Sep 10, 2013 3.310 3.310 3.310 3.310 6,700 +0.08(+2.48%)
Sep 09, 2013 3.220 3.230 3.220 3.230 14,300 +0.00(+0.00%)
Sep 05, 2013 3.230 3.230 3.230 2,000 -0.03(-0.92%)
Sep 04, 2013 3.200 3.260 3.151 3.260 12,000 +0.02(+0.62%)
Sep 03, 2013 3.240 3.240 3.240 3.240 33,413 +0.09(+2.86%)
Aug 30, 2013 3.190 3.190 3.150 3.150 8,353 -0.05(-1.56%)
Aug 29, 2013 3.152 3.200 3.152 3.200 9,287 +0.03(+0.95%)
Aug 28, 2013 3.170 3.170 3.170 3.170 9,500 +0.01(+0.32%)
Aug 27, 2013 3.090 3.170 3.090 3.160 11,682 -0.03(-0.94%)
Aug 26, 2013 3.190 3.190 3.190 3.190 9,665 +0.08(+2.57%)
Aug 23, 2013 3.110 3.110 3.110 3.110 6,830 -0.01(-0.32%)
Aug 22, 2013 3.120 3.120 3.120 3.120 19,950 -0.08(-2.50%)
Aug 20, 2013 3.200 3.200 3.200 0 +0.03(+0.95%)
Aug 19, 2013 3.240 3.240 3.170 3.170 427,175 -0.04(-1.25%)
Aug 15, 2013 3.210 3.210 3.210 69,500 -0.07(-2.13%)
Aug 14, 2013 3.280 3.280 3.280 3.280 680 +0.00(+0.00%)
Aug 13, 2013 3.280 3.280 3.280 3.280 9,500 +0.00(+0.00%)
Aug 12, 2013 3.280 3.280 3.280 3.280 10,370 +0.12(+3.80%)
Aug 08, 2013 3.160 3.160 3.160 4,000 -0.12(-3.66%)
Aug 05, 2013 3.280 3.280 3.280 0 +0.03(+0.92%)
Aug 02, 2013 3.170 3.250 3.170 3.250 4,911 +0.07(+2.20%)
Aug 01, 2013 3.230 3.230 3.180 3.180 100,340 +0.05(+1.60%)
Jul 24, 2013 3.130 3.130 3.130 0 -0.03(-0.95%)
Jul 23, 2013 3.160 3.160 3.160 3.160 1,085 -0.02(-0.63%)
Jul 15, 2013 3.180 3.180 3.180 3.180 0 +0.02(+0.63%)
Jul 12, 2013 3.160 3.160 3.160 3.160 702 +0.07(+2.27%)
Jul 11, 2013 3.090 3.090 3.090 3.090 2,042 +0.00(+0.00%)
Jul 05, 2013 3.090 3.090 3.090 0 +0.05(+1.64%)
Jul 02, 2013 3.040 3.040 3.040 8,500 +0.00(+0.00%)
Jul 01, 2013 3.040 3.040 3.040 3.040 434 +0.03(+1.00%)
Jun 26, 2013 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Jun 25, 2013 3.010 3.010 3.010 3.010 30,108 +0.02(+0.67%)
Jun 24, 2013 3.020 3.020 2.990 2.990 65,239 -0.03(-0.99%)
Jun 21, 2013 3.020 3.020 3.020 3.020 102 -0.10(-3.21%)
Jun 20, 2013 3.120 3.120 3.120 3.120 1,000 +0.00(+0.00%)
Jun 19, 2013 3.120 3.120 3.120 3.120 15,500 -0.12(-3.70%)
Jun 17, 2013 3.240 3.240 3.240 0 +0.04(+1.25%)
Jun 12, 2013 3.200 3.200 3.200 3.200 8,500 -0.06(-1.84%)
Jun 10, 2013 3.260 3.260 3.260 3.260 3,500 -0.02(-0.61%)
Jun 07, 2013 3.280 3.280 3.280 3.280 398,204 +0.02(+0.61%)
Jun 06, 2013 3.260 3.260 3.260 3.260 28,907 -0.01(-0.31%)
Jun 05, 2013 3.210 3.270 3.210 3.270 9,101 -0.05(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.