Bank of China Ltd (PK) Historical Data - BACHF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01682	-3.61331901182	0.4655	0.4655	0.44868	710	0.46253873	CS
4	-0.05132	-10.264	0.5	0.52	0.4161	261372	0.47279758	CS
12	-0.00132	-0.293333333333	0.45	0.5336	0.4161	140219	0.47094178	CS
26	0.05798	14.8400307141	0.3907	0.5336	0.35961	97489	0.45783127	CS
52	0.07848	21.1993517018	0.3702	0.5336	0.3213	94923	0.40926432	CS
156	0.10368	30.052173913	0.345	0.5336	0.3068	180093	0.36550421	CS
260	0.03118	7.46826347305	0.4175	0.5336	0.3	212045	0.36977524	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722029280	0.44868	0	0.00	0.44868	0.44868	0.44868	0
1721942880	0.44868	0	0.00	0.44868	0.44868	0.44868	0
1721856480	0.44868	-0.01682	-3.61	0.44868	0.44868	0.44868	250
1721770140	0.4655	0	0.00	0.4655	0.4655	0.4655	0
1721683740	0.4655	0.0455	10.83	0.4655	0.4655	0.4655	1170
1721424120	0.42	0	0.00	0.42	0.42	0.42	0
1721337720	0.42	0	0.00	0.42	0.42	0.42	0
1721251320	0.42	-0.03105	-6.88	0.43908	0.44	0.42	792698
1721164920	0.45105	-0.00655	-1.43	0.45105	0.45105	0.45105	9000
1721078940	0.4576	-0.0024	-0.52	0.4161	0.4576	0.4161	26236
1720819680	0.46	0	0.00	0.46	0.46	0.46	0
1720733280	0.46	0	0.00	0.46	0.46	0.46	2000
1720646880	0.46	-0.017285	-3.62	0.4554	0.46	0.4554	535323
1720560540	0.477285	0.021285	4.67	0.45015	0.477285	0.45015	540000
1720473600	0.456	-0.064	-12.31	0.45	0.456	0.45	116000
1720214640	0.52	0.02	4.00	0.518	0.52	0.518	112003
1720041000	0.5	0.0002	0.04	0.5	0.5	0.5	535500
1719955740	0.4998	-0.0202	-3.88	0.4988	0.4998	0.4988	875000
1719868980	0.52	0	0.00	0.51	0.52	0.51	40200
1719610020	0.52	0.0215	4.31	0.5	0.52	0.5	73830
1719523200	0.4985	-0.0015	-0.30	0.52	0.52	0.4875	278640
1719437040	0.5	0.032	6.84	0.5	0.5	0.5	15688
1719350880	0.468	-0.026	-5.26	0.468	0.468	0.468	1000
1719264540	0.494	0	0.00	0.494	0.494	0.494	1185
1719005220	0.494	0.026	5.56	0.494	0.494	0.494	15000
1718918940	0.468	0	0.00	0.468	0.468	0.468	0
1718746140	0.468	0	0.00	0.468	0.52	0.468	18517
1718659680	0.468	-0.01944	-3.99	0.494	0.494	0.468	2000
1718400180	0.48744	0	0.00	0.48744	0.48744	0.48744	0
1718313780	0.48744	0	0.00	0.48744	0.48744	0.48744	0
1718227380	0.48744	0.00744	1.55	0.48744	0.48744	0.48744	4000
1718141340	0.48	0	0.00	0.48	0.48	0.48	4000
1718054880	0.48	0.0293	6.50	0.475	0.48	0.475	2000
1717795800	0.4507	0	0.00	0.4507	0.4507	0.4507	426005
1717709400	0.4507	-0.02526	-5.31	0.48	0.48	0.4507	430000
1717622760	0.47596	0	0.00	0.47596	0.47596	0.47596	0
1717536360	0.47596	0.00064	0.13	0.490801	0.490801	0.47596	427920
1717450140	0.47532	0	0.00	0.47532	0.47532	0.47532	0
1717190940	0.47532	0	0.00	0.47532	0.47532	0.47532	0
1717104540	0.47532	-0.02468	-4.94	0.47532	0.47532	0.47532	3072
1717017840	0.5	0	0.00	0.5	0.5	0.5	0
1716931440	0.5	0	0.00	0.5	0.5	0.5	0
1716585840	0.5	0.010923	2.23	0.5	0.5	0.5	1403
1716499740	0.489077	-0.001123	-0.23	0.5	0.5	0.489077	3500
1716413340	0.4902	0	0.00	0.4902	0.4902	0.4902	0
1716326940	0.4902	-0.0198	-3.88	0.4902	0.5336	0.4902	1250
1716240540	0.51	0	0.00	0.51	0.51	0.51	0
1715981340	0.51	0.03	6.25	0.49	0.51	0.49	32514
1715894940	0.48	0.022077	4.82	0.48	0.48	0.48	4000
1715808000	0.457923	-0.017077	-3.60	0.457923	0.457923	0.457923	500
1715722140	0.475	0.0125	2.70	0.4872	0.4872	0.46875	30000
1715635200	0.4625	0.0025	0.54	0.4625	0.4625	0.4625	10000
1715376120	0.46	0	0.00	0.46	0.46	0.46	0
1715289720	0.46	0.01	2.22	0.46	0.46	0.46	37930
1715203740	0.45	0	0.00	0.45	0.45	0.45	0
1715117340	0.45	0	0.00	0.45	0.45	0.45	30001
1715030940	0.45	0	0.00	0.45	0.45	0.45	29200
1714771740	0.45	0	0.00	0.45	0.45	0.45	0
1714685340	0.45	-0.01	-2.17	0.45	0.45	0.45	800
1714598400	0.46	0.018	4.07	0.457	0.46	0.448	2498
1714512600	0.442	-0.017	-3.70	0.457	0.457	0.442	1013
1714425720	0.459	0.019	4.32	0.4608	0.4614	0.459	10423

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bank of China Ltd (PK) (BACHF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bank of China Ltd (PK) (BACHF) Historical

Bank of China Ltd (PK) (BACHF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History