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 31, 2019 3.844 3.844 3.844 0 -0.07(-1.69%)
May 29, 2019 3.910 3.910 3.910 0 -0.00(-0.08%)
May 24, 2019 3.913 3.913 3.913 0 -0.00(-0.07%)
May 23, 2019 3.916 3.916 3.916 0 -0.03(-0.86%)
May 22, 2019 3.950 3.950 3.950 0 +0.00(+0.00%)
May 21, 2019 3.950 3.950 3.950 3.950 254 +0.02(+0.51%)
May 20, 2019 3.930 3.930 3.930 3.930 751 -0.22(-5.30%)
May 17, 2019 4.150 4.150 4.150 0 +0.00(+0.00%)
May 16, 2019 4.150 4.150 4.150 4.150 3,192 +0.05(+1.27%)
May 15, 2019 4.098 4.098 4.098 0 -0.03(-0.78%)
May 14, 2019 4.130 4.130 4.130 0 -0.04(-0.97%)
May 10, 2019 4.171 4.171 4.171 0 +0.06(+1.45%)
May 09, 2019 4.111 4.111 4.111 4.111 10,792 -0.26(-5.85%)
May 08, 2019 4.367 4.367 4.367 705 -0.08(-1.75%)
May 07, 2019 4.444 4.444 4.444 0 -0.22(-4.63%)
May 06, 2019 4.660 4.660 4.660 0 +0.00(+0.00%)
May 03, 2019 4.660 4.660 4.660 4.660 700 +0.17(+3.79%)
May 02, 2019 4.490 4.490 4.490 0 +0.00(+0.00%)
May 01, 2019 4.430 4.490 4.430 4.490 66,776 +0.03(+0.67%)
Apr 30, 2019 4.540 4.540 4.460 4.460 2,925 -0.08(-1.66%)
Apr 29, 2019 4.535 4.535 4.535 0 +0.08(+1.72%)
Apr 26, 2019 4.458 4.458 4.458 0 -0.05(-1.03%)
Apr 25, 2019 4.505 4.505 4.505 0 +0.00(+0.00%)
Apr 24, 2019 4.505 4.505 4.505 0 +0.05(+1.19%)
Apr 23, 2019 4.452 4.452 4.452 0 -0.09(-1.94%)
Apr 18, 2019 4.540 4.540 4.540 4.540 700 +0.08(+1.79%)
Apr 17, 2019 4.460 4.460 4.460 4.460 1,486 +0.03(+0.68%)
Apr 16, 2019 4.430 4.430 4.430 0 +0.00(+0.00%)
Apr 15, 2019 4.430 4.430 4.430 4.430 1,990 -0.02(-0.48%)
Apr 12, 2019 4.513 4.513 4.452 963 -0.06(-1.36%)
Apr 11, 2019 4.513 4.513 4.513 0 +0.06(+1.42%)
Apr 10, 2019 4.450 4.450 4.450 0 +0.00(+0.00%)
Apr 09, 2019 4.450 4.450 4.450 4.450 774 -0.01(-0.22%)
Apr 08, 2019 4.460 4.460 4.460 4.460 3,500 +0.05(+1.10%)
Apr 03, 2019 4.412 4.412 4.412 0 -0.06(-1.31%)
Apr 02, 2019 4.470 4.470 4.470 0 +0.00(+0.00%)
Apr 01, 2019 4.470 4.470 4.470 4.470 3,166 +0.39(+9.56%)
Mar 29, 2019 4.220 4.220 4.080 4.080 3,900 +0.08(+2.00%)
Mar 28, 2019 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 27, 2019 4.000 4.000 4.000 4.000 3,000 -0.06(-1.48%)
Mar 26, 2019 4.060 4.060 4.060 4.060 875 -0.03(-0.73%)
Mar 25, 2019 4.150 4.150 4.090 4.090 3,688 -0.20(-4.66%)
Mar 22, 2019 4.290 4.290 4.290 4.290 4,100 -0.03(-0.69%)
Mar 21, 2019 4.280 4.320 4.280 4.320 2,188 +0.11(+2.55%)
Mar 20, 2019 4.151 4.151 4.213 308 +0.06(+1.49%)
Mar 18, 2019 4.151 4.151 4.151 0 +0.06(+1.49%)
Mar 14, 2019 4.090 4.090 4.090 0 -0.02(-0.55%)
Mar 13, 2019 4.113 4.113 4.113 0 -0.00(-0.06%)
Mar 12, 2019 4.115 4.115 4.115 0 +0.00(+0.00%)
Mar 11, 2019 4.115 4.115 4.115 4.115 3,152 +0.08(+2.11%)
Mar 08, 2019 4.030 4.030 4.030 4.030 700 -0.18(-4.34%)
Mar 07, 2019 4.213 4.213 4.213 0 +0.01(+0.31%)
Mar 06, 2019 4.200 4.200 4.200 0 +0.06(+1.33%)
Mar 05, 2019 4.145 4.145 4.145 0 -0.02(-0.37%)
Mar 04, 2019 4.160 4.160 4.160 0 +0.00(+0.00%)
Mar 01, 2019 4.160 4.160 4.160 4.160 1,000 +0.02(+0.37%)
Feb 28, 2019 4.145 4.145 4.145 0 -0.01(-0.26%)
Feb 27, 2019 4.156 4.156 4.156 565 +0.03(+0.62%)
Feb 26, 2019 4.130 4.130 4.130 0 +0.00(+0.00%)
Feb 25, 2019 4.175 4.175 4.130 4.130 5,592 -0.06(-1.43%)
Feb 22, 2019 4.130 4.190 4.130 4.190 3,700 +0.03(+0.82%)
Feb 21, 2019 4.156 4.156 4.156 0 +0.03(+0.63%)
Feb 20, 2019 4.130 4.130 4.130 0 +0.19(+4.77%)
Feb 19, 2019 3.958 3.958 3.942 1,678 +0.04(+0.97%)
Feb 15, 2019 3.904 3.904 3.904 0 -0.01(-0.16%)
Feb 14, 2019 3.910 3.910 3.910 0 +0.11(+2.85%)
Feb 13, 2019 3.802 3.802 3.802 0 +0.01(+0.32%)
Feb 12, 2019 3.794 3.794 3.790 11,860 +0.02(+0.49%)
Feb 11, 2019 3.771 3.771 3.771 0 +0.00(+0.00%)
Feb 08, 2019 3.771 3.771 3.771 0 -0.06(-1.68%)
Feb 04, 2019 3.835 3.835 3.835 0 -0.07(-1.91%)
Feb 01, 2019 3.910 3.910 3.910 0 +0.00(+0.00%)
Jan 31, 2019 3.910 3.910 3.910 3.910 3,445 +0.15(+3.99%)
Jan 30, 2019 3.760 3.760 3.760 0 +0.00(+0.00%)
Jan 29, 2019 3.760 3.760 3.760 3.760 16,715 -0.02(-0.63%)
Jan 25, 2019 3.784 3.784 3.784 0 +0.00(+0.00%)
Jan 24, 2019 3.784 3.784 3.784 3.784 1,466 +0.03(+0.91%)
Jan 23, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 22, 2019 3.750 3.750 3.750 3.750 9,991 -0.01(-0.24%)
Jan 18, 2019 3.850 3.850 3.759 185 -0.09(-2.36%)
Jan 17, 2019 3.850 3.850 3.850 0 +0.00(+0.00%)
Jan 16, 2019 3.817 3.850 3.817 3.850 1,738 +0.12(+3.18%)
Jan 15, 2019 3.731 3.731 3.731 0 -0.03(-0.76%)
Jan 14, 2019 3.760 3.760 3.760 0 +0.12(+3.29%)
Jan 11, 2019 3.640 3.640 3.640 0 +0.00(+0.00%)
Jan 10, 2019 3.790 3.790 3.640 3.640 33,799 -0.10(-2.74%)
Jan 09, 2019 3.743 3.743 3.743 3.743 115,000 +0.20(+5.72%)
Jan 08, 2019 3.540 3.540 3.540 0 +0.00(+0.00%)
Jan 07, 2019 3.540 3.540 3.540 3.540 10,152 -0.01(-0.21%)
Jan 04, 2019 3.547 3.547 3.547 3.547 6,600 -0.12(-3.27%)
Jan 03, 2019 3.667 3.667 3.667 0 +0.02(+0.47%)
Jan 02, 2019 3.650 3.650 3.650 70 +0.00(+0.00%)
Dec 31, 2018 3.650 3.650 3.650 3.650 2,800 +0.03(+0.83%)
Dec 28, 2018 3.620 3.620 3.620 3.620 31,300 -0.10(-2.78%)
Dec 27, 2018 3.739 3.739 3.723 18,886 +0.02(+0.42%)
Dec 24, 2018 3.708 3.708 3.708 0 +0.02(+0.48%)
Dec 21, 2018 3.690 3.690 3.690 0 -0.02(-0.50%)
Dec 20, 2018 3.709 3.709 3.709 0 -0.05(-1.38%)
Dec 19, 2018 3.761 3.761 3.761 0 -0.03(-0.84%)
Dec 18, 2018 3.793 3.793 3.793 0 -0.03(-0.67%)
Dec 17, 2018 3.818 3.818 3.818 0 +0.03(+0.78%)
Dec 14, 2018 3.789 3.789 3.789 0 -0.01(-0.28%)
Dec 13, 2018 3.800 3.800 3.800 0 +0.02(+0.54%)
Dec 12, 2018 3.779 3.779 3.779 0 +0.07(+1.85%)
Dec 11, 2018 3.710 3.710 3.710 0 -0.02(-0.50%)
Dec 10, 2018 3.729 3.729 3.729 0 -0.21(-5.21%)
Dec 07, 2018 3.934 3.934 3.934 0 +0.01(+0.17%)
Dec 06, 2018 3.927 3.927 3.927 0 -0.03(-0.84%)
Dec 04, 2018 3.961 3.961 3.961 0 +0.02(+0.46%)
Dec 03, 2018 3.942 3.942 3.942 0 +0.06(+1.65%)
Nov 29, 2018 3.878 3.878 3.878 0 +0.00(+0.08%)
Nov 28, 2018 3.876 3.876 3.876 0 +0.00(+0.00%)
Nov 27, 2018 3.875 3.875 3.875 0 +0.05(+1.40%)
Nov 23, 2018 3.822 3.822 3.822 0 +0.09(+2.46%)
Nov 21, 2018 3.730 3.730 3.730 0 -0.10(-2.61%)
Nov 20, 2018 3.792 3.830 3.792 3.830 22,086 -0.01(-0.14%)
Nov 19, 2018 3.836 3.836 3.836 0 +0.08(+2.04%)
Nov 16, 2018 3.784 3.784 3.759 22,535 -0.02(-0.66%)
Nov 15, 2018 3.640 3.784 3.640 3.784 409,422 +0.09(+2.42%)
Nov 14, 2018 3.695 3.695 3.695 0 +0.03(+0.88%)
Nov 13, 2018 3.662 3.662 3.662 0 -0.06(-1.55%)
Nov 12, 2018 3.720 3.720 3.720 0 -0.01(-0.22%)
Nov 09, 2018 3.728 3.728 3.728 0 -0.14(-3.60%)
Nov 08, 2018 3.867 3.867 3.867 0 +0.14(+3.68%)
Nov 07, 2018 3.730 3.730 3.730 0 +0.00(+0.00%)
Nov 06, 2018 3.730 3.730 3.730 3.730 3,650 -0.14(-3.69%)
Nov 02, 2018 3.873 3.873 3.873 0 +0.15(+4.13%)
Nov 01, 2018 3.719 3.719 3.719 0 +0.04(+0.96%)
Oct 31, 2018 3.693 3.693 3.684 6,744 -0.01(-0.25%)
Oct 30, 2018 3.693 3.693 3.693 3.693 3,045 -0.28(-6.98%)
Oct 29, 2018 4.000 4.025 3.960 3.970 11,801 -0.09(-2.22%)
Oct 26, 2018 4.109 4.109 4.060 2,974 -0.05(-1.20%)
Oct 25, 2018 4.109 4.109 4.109 0 -0.15(-3.63%)
Oct 24, 2018 4.264 4.264 4.264 0 -0.07(-1.62%)
Oct 23, 2018 4.334 4.334 4.334 0 +0.08(+1.81%)
Oct 22, 2018 4.190 4.190 4.257 3,514 +0.07(+1.60%)
Oct 19, 2018 4.190 4.190 4.190 0 +0.00(+0.00%)
Oct 18, 2018 4.190 4.190 4.190 4.190 1,348 -0.03(-0.71%)
Oct 17, 2018 4.220 4.220 4.220 4.220 146 -0.08(-1.96%)
Oct 16, 2018 4.304 4.304 4.304 0 -0.07(-1.61%)
Oct 15, 2018 4.415 4.415 4.375 939 -0.04(-0.91%)
Oct 12, 2018 4.415 4.415 4.415 4.415 16,200 +0.07(+1.52%)
Oct 11, 2018 4.349 4.349 4.349 0 -0.11(-2.49%)
Oct 10, 2018 4.460 4.460 4.460 0 +0.00(+0.00%)
Oct 09, 2018 4.430 4.460 4.430 4.460 6,632 -0.11(-2.43%)
Oct 08, 2018 4.571 4.571 4.571 0 -0.02(-0.39%)
Oct 04, 2018 4.589 4.589 4.589 0 +0.04(+0.97%)
Oct 03, 2018 4.680 4.680 4.545 2,083 -0.13(-2.88%)
Oct 02, 2018 4.680 4.680 4.680 4.680 4,900 -0.09(-1.95%)
Sep 28, 2018 4.773 4.773 4.773 0 +0.04(+0.91%)
Sep 27, 2018 4.730 4.730 4.730 0 +0.00(+0.00%)
Sep 26, 2018 4.730 4.730 4.730 4.730 193,299 +0.03(+0.64%)
Sep 24, 2018 4.700 4.700 4.700 0 +0.00(+0.00%)
Sep 21, 2018 4.700 4.700 4.700 4.700 2,300 +0.18(+3.94%)
Sep 20, 2018 4.522 4.522 4.522 0 +0.00(+0.00%)
Sep 19, 2018 4.522 4.522 4.522 0 +0.00(+0.00%)
Sep 18, 2018 4.522 4.522 4.522 0 -0.09(-1.90%)
Sep 14, 2018 4.609 4.609 4.609 0 +0.01(+0.27%)
Sep 13, 2018 4.597 4.597 4.597 0 -0.14(-2.95%)
Sep 07, 2018 4.737 4.737 4.737 0 -0.03(-0.70%)
Sep 06, 2018 4.770 4.770 4.770 0 +0.00(+0.00%)
Sep 05, 2018 4.750 4.770 4.750 4.770 2,694 -0.13(-2.67%)
Sep 04, 2018 4.790 4.790 4.901 640 +0.11(+2.32%)
Aug 31, 2018 4.790 4.790 4.790 0 -0.05(-1.12%)
Aug 29, 2018 4.844 4.844 4.844 0 +0.02(+0.44%)
Aug 28, 2018 4.823 4.823 4.823 0 +0.00(+0.00%)
Aug 24, 2018 4.823 4.823 4.823 0 +0.00(+0.00%)
Aug 23, 2018 4.823 4.823 4.823 0 -0.04(-0.81%)
Aug 22, 2018 4.863 4.863 4.863 0 -0.02(-0.39%)
Aug 21, 2018 4.882 4.882 4.882 0 +0.03(+0.65%)
Aug 20, 2018 4.850 4.850 4.850 53 +0.00(+0.00%)
Aug 17, 2018 4.770 4.770 4.850 857 +0.08(+1.68%)
Aug 16, 2018 4.770 4.770 4.770 4.770 4,147 -0.12(-2.41%)
Aug 15, 2018 4.945 4.945 4.888 941 -0.06(-1.16%)
Aug 14, 2018 4.945 4.945 4.945 0 +0.06(+1.15%)
Aug 13, 2018 4.889 4.889 4.889 3,178 -0.12(-2.40%)
Aug 09, 2018 5.009 5.009 5.009 0 +0.24(+4.93%)
Aug 08, 2018 4.774 4.774 4.774 0 +0.00(+0.00%)
Aug 07, 2018 4.774 4.774 4.774 0 +0.06(+1.20%)
Aug 06, 2018 4.718 4.718 4.718 1,570 +0.01(+0.29%)
Aug 03, 2018 4.675 4.675 4.704 770 +0.03(+0.61%)
Aug 02, 2018 4.810 4.810 4.675 4.675 2,344 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 19, 2018 4.550 4.550 4.550 55,111 -0.04(-0.98%)
Jul 18, 2018 4.550 4.595 4.550 4.595 2,754 +0.04(+0.99%)
Jul 16, 2018 4.550 4.550 4.550 0 -0.01(-0.22%)
Jul 06, 2018 4.560 4.560 4.560 0 +0.01(+0.22%)
Jul 05, 2018 4.550 4.550 4.550 4.550 2,011 -0.03(-0.66%)
Jul 03, 2018 4.580 4.580 4.580 0 -0.19(-3.98%)
Jun 27, 2018 4.770 4.770 4.770 0 -0.05(-1.04%)
Jun 20, 2018 4.820 4.820 4.820 0 -0.18(-3.60%)
Jun 14, 2018 5.000 5.000 5.000 170 -0.01(-0.20%)
Jun 13, 2018 5.010 5.010 5.010 5.010 2,621 -0.06(-1.18%)
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.