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 28, 2015 4.140 4.140 4.140 0 -0.09(-2.13%)
May 27, 2015 4.220 4.310 4.220 4.230 16,352 +0.37(+9.59%)
May 13, 2015 3.860 3.860 3.860 0 +0.01(+0.26%)
May 12, 2015 3.850 3.850 3.850 3.850 2,500 +0.01(+0.26%)
May 11, 2015 3.840 3.840 3.840 3.840 2,607 +0.00(+0.00%)
May 08, 2015 3.840 3.840 3.840 3.840 3,782 +0.04(+1.05%)
May 06, 2015 3.800 3.800 3.800 0 -0.15(-3.80%)
Apr 30, 2015 3.950 3.950 3.950 0 -0.08(-1.99%)
Apr 28, 2015 4.030 4.030 4.030 0 +0.12(+3.07%)
Apr 22, 2015 3.910 3.910 3.910 0 +0.15(+3.99%)
Apr 21, 2015 3.760 3.760 3.760 3.760 828 -0.07(-1.83%)
Apr 15, 2015 3.830 3.830 3.830 0 +0.02(+0.52%)
Apr 14, 2015 3.810 3.810 3.810 3.810 4,779 -0.03(-0.78%)
Apr 13, 2015 3.840 3.840 3.840 3.840 16,720 +0.14(+3.78%)
Apr 10, 2015 3.700 3.700 3.700 3.700 25,607 +0.06(+1.65%)
Apr 07, 2015 3.640 3.640 3.640 0 +0.06(+1.68%)
Apr 06, 2015 3.580 3.580 3.580 3.580 1,008 -0.03(-0.83%)
Apr 02, 2015 3.610 3.610 3.610 0 +0.05(+1.41%)
Mar 26, 2015 3.560 3.560 3.560 0 +0.10(+2.89%)
Mar 24, 2015 3.460 3.460 3.460 0 +0.00(+0.00%)
Mar 23, 2015 3.460 3.500 3.460 3.460 3,634 +0.03(+0.87%)
Mar 19, 2015 3.430 3.430 3.430 0 -0.01(-0.29%)
Mar 18, 2015 3.450 3.450 3.440 3.440 6,898 +0.04(+1.18%)
Mar 17, 2015 3.445 3.445 3.400 3.400 6,221 -0.07(-2.02%)
Mar 16, 2015 3.470 3.470 3.470 3.470 7,914 +0.06(+1.76%)
Mar 13, 2015 3.360 3.410 3.360 3.410 1,108 +0.05(+1.49%)
Mar 12, 2015 3.360 3.360 3.360 3.360 2,912 -0.09(-2.61%)
Mar 10, 2015 3.450 3.450 3.450 0 +0.00(+0.00%)
Mar 05, 2015 3.450 3.450 3.450 0 -0.03(-0.86%)
Mar 02, 2015 3.480 3.480 3.480 0 -0.08(-2.25%)
Feb 27, 2015 3.560 3.560 3.557 3.560 13,319 +0.09(+2.59%)
Feb 25, 2015 3.470 3.470 3.470 3.470 3,918 -0.03(-0.86%)
Feb 24, 2015 3.500 3.500 3.500 3.500 3,999 +0.04(+1.16%)
Feb 23, 2015 3.460 3.460 3.460 3.460 21,762 -0.02(-0.57%)
Feb 18, 2015 3.480 3.480 3.480 0 +0.01(+0.29%)
Feb 17, 2015 3.500 3.500 3.470 3.470 3,744 +0.00(+0.00%)
Feb 12, 2015 3.470 3.470 3.470 0 +0.03(+0.87%)
Feb 05, 2015 3.440 3.440 3.440 0 -0.08(-2.27%)
Feb 04, 2015 3.520 3.520 3.520 3.520 4,822 +0.03(+0.86%)
Feb 03, 2015 3.480 3.490 3.480 3.490 10,627 -0.09(-2.51%)
Feb 02, 2015 3.490 3.580 3.490 3.580 23,799 +0.10(+2.87%)
Jan 29, 2015 3.480 3.480 3.480 0 +0.01(+0.29%)
Jan 27, 2015 3.470 3.470 3.470 0 +0.06(+1.76%)
Jan 23, 2015 3.410 3.410 3.410 0 +0.03(+0.89%)
Jan 22, 2015 3.380 3.380 3.380 3.380 16,065 +0.05(+1.50%)
Jan 20, 2015 3.330 3.330 3.330 0 -0.05(-1.48%)
Jan 15, 2015 3.380 3.380 3.380 0 +0.07(+2.11%)
Jan 14, 2015 3.320 3.320 3.310 3.310 4,160 -0.01(-0.30%)
Jan 13, 2015 3.320 18,798 +0.03(+0.91%)
Jan 08, 2015 3.290 3.290 3.290 0 +0.03(+0.92%)
Jan 07, 2015 3.270 3.270 3.260 3.260 15,028 +0.01(+0.31%)
Jan 05, 2015 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 19, 2014 3.250 3.250 3.250 0 -0.06(-1.81%)
Dec 18, 2014 3.240 3.310 3.240 3.310 13,897 +0.05(+1.53%)
Dec 17, 2014 3.250 3.260 3.250 3.260 6,290 +0.02(+0.62%)
Dec 16, 2014 3.240 3.250 3.240 3.240 9,006 -0.05(-1.45%)
Dec 15, 2014 3.288 3.288 3.288 3.288 8,726 -0.07(-2.21%)
Dec 11, 2014 3.362 3.362 3.362 9,044 -0.02(-0.53%)
Dec 09, 2014 3.380 3.380 3.380 0 -0.04(-1.17%)
Dec 08, 2014 3.420 3.420 3.420 3.420 3,488 -0.02(-0.58%)
Dec 01, 2014 3.440 3.440 3.440 1,110 -0.12(-3.32%)
Nov 26, 2014 3.558 3.558 3.558 0 +0.01(+0.23%)
Nov 24, 2014 3.550 3.550 3.550 0 +0.11(+3.20%)
Nov 21, 2014 3.500 3.550 3.440 3.440 10,739 -0.11(-3.10%)
Nov 17, 2014 3.550 3.550 3.550 964 +0.01(+0.28%)
Nov 14, 2014 3.570 3.570 3.540 3.540 86,422 +0.03(+0.85%)
Nov 13, 2014 3.510 3.510 3.510 3.510 1,971 +0.03(+0.86%)
Nov 12, 2014 3.480 3.480 3.480 3.480 2,767 +0.08(+2.35%)
Nov 11, 2014 3.400 3.400 3.400 3.400 6,261 +0.12(+3.66%)
Nov 03, 2014 3.280 3.280 3.280 615 -0.02(-0.61%)
Oct 31, 2014 3.300 3.300 3.300 3.300 9,600 -0.01(-0.30%)
Oct 30, 2014 3.250 3.310 3.250 3.310 1,751 +0.10(+3.12%)
Oct 22, 2014 3.210 3.210 3.210 3.210 2,045 +0.02(+0.63%)
Oct 20, 2014 3.190 3.190 3.190 3.190 9,140 +0.08(+2.57%)
Oct 15, 2014 3.110 3.110 3.110 2,614 -0.09(-2.81%)
Oct 13, 2014 3.200 3.200 3.200 2,438 +0.03(+0.95%)
Oct 09, 2014 3.170 3.170 3.170 0 +0.04(+1.28%)
Oct 08, 2014 3.134 3.134 3.130 3.130 2,668 -0.05(-1.57%)
Oct 06, 2014 3.180 3.180 3.180 0 +0.02(+0.63%)
Oct 03, 2014 3.160 3.160 3.160 3.160 1,312 +0.03(+0.96%)
Oct 01, 2014 3.130 3.130 3.130 0 -0.03(-0.95%)
Sep 30, 2014 3.160 3.160 3.160 3.160 3,300 +0.01(+0.32%)
Sep 29, 2014 3.220 3.220 3.140 3.150 47,484 -0.12(-3.67%)
Sep 26, 2014 3.270 3.270 3.270 3.270 2,930 +0.04(+1.24%)
Sep 25, 2014 3.230 3.230 3.230 3.230 2,008 +0.01(+0.31%)
Sep 22, 2014 3.220 3.220 3.220 0 -0.16(-4.68%)
Sep 09, 2014 3.378 3.378 3.378 5,141 -0.04(-1.23%)
Sep 08, 2014 3.420 3.420 3.420 3.420 500 +0.06(+1.79%)
Sep 03, 2014 3.360 3.360 3.360 0 +0.04(+1.20%)
Aug 29, 2014 3.320 3.320 3.320 0 +0.02(+0.61%)
Aug 28, 2014 3.300 3.300 3.300 3.300 6,618 -0.03(-0.90%)
Aug 27, 2014 3.330 3.330 3.330 3.330 1,742 -0.06(-1.77%)
Aug 25, 2014 3.390 3.390 3.390 783 +0.06(+1.80%)
Aug 21, 2014 3.330 3.330 3.330 1,136 +0.11(+3.42%)
Aug 19, 2014 3.220 3.220 3.220 973 +0.03(+0.94%)
Aug 18, 2014 3.199 3.199 3.190 3.190 7,652 -0.06(-1.84%)
Aug 14, 2014 3.250 3.250 3.250 1,957 +0.12(+3.83%)
Aug 08, 2014 3.130 3.130 3.130 0 +0.06(+1.95%)
Aug 05, 2014 3.070 3.070 3.070 0 -0.04(-1.29%)
Aug 01, 2014 3.110 3.110 3.110 0 +0.02(+0.65%)
Jul 31, 2014 3.090 3.090 3.090 3.090 2,600 -0.01(-0.32%)
Jul 28, 2014 3.100 3.100 3.100 3,648 +0.09(+2.99%)
Jul 23, 2014 3.010 3.010 3.010 3.010 240 -0.01(-0.33%)
Jul 22, 2014 3.020 3.020 3.020 3.020 246 -0.06(-1.95%)
Jul 14, 2014 3.080 3.080 3.080 0 +0.09(+3.01%)
Jul 11, 2014 2.990 2.990 2.990 2.990 9,949 +0.06(+2.05%)
Jul 10, 2014 2.930 2.930 2.930 2.930 13,052 -0.02(-0.68%)
Jul 09, 2014 2.950 2.950 2.950 2.950 917,940 -0.03(-1.01%)
Jul 08, 2014 3.000 3.000 2.980 2.980 259,563 +0.00(+0.00%)
Jul 07, 2014 2.980 2.980 2.980 2.980 12,618 +0.10(+3.47%)
Jun 27, 2014 2.880 2.880 2.880 0 +0.00(+0.00%)
Jun 26, 2014 2.960 2.960 2.880 2.880 20,049 -0.06(-2.04%)
Jun 16, 2014 2.940 2.940 2.940 0 -0.12(-3.92%)
Jun 12, 2014 3.060 3.060 3.060 0 +0.05(+1.66%)
Jun 11, 2014 3.010 3.010 3.010 3.010 795 +0.02(+0.67%)
Jun 10, 2014 2.990 2.990 2.990 2.990 279 +0.01(+0.34%)
Jun 05, 2014 2.980 2.980 2.980 2.980 0 -0.07(-2.30%)
Jun 03, 2014 3.050 3.050 3.050 3.050 0 +0.05(+1.67%)
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.