Bank of China Ltd (PK) (BACHY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 5.51440329218 | 12.15 | 12.85 | 11.88 | 38548 | 12.34456159 | DR |
| 4 | 1.245 | 10.7559395248 | 11.575 | 12.85 | 11.5592 | 48147 | 12.10800891 | DR |
| 12 | 0.79 | 6.56691604323 | 12.03 | 12.85 | 11.2 | 44577 | 12.0131447 | DR |
| 26 | 1.02 | 8.64406779661 | 11.8 | 12.85 | 10.33 | 38323 | 11.70725037 | DR |
| 52 | 3.58 | 38.7445887446 | 9.24 | 13.02 | 8.91 | 44128 | 11.04696788 | DR |
| 156 | 4.02 | 45.6818181818 | 8.8 | 13.02 | 7.98 | 71027 | 9.44882542 | DR |
| 260 | 2.17 | 20.3755868545 | 10.65 | 13.02 | 7.61 | 86157 | 9.20104617 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 12.82 | 0.31 | 2.48 | 12.6 | 12.85 | 12.6 | 16888 |
| 1734992400 | 12.51 | 0.27 | 2.21 | 12.42 | 12.51 | 12.42 | 39886 |
| 1734733200 | 12.24 | 0.1 | 0.82 | 12.13 | 12.259 | 11.88 | 53001 |
| 1734646800 | 12.14 | 0.04 | 0.33 | 12.15 | 12.18 | 12.12 | 44417 |
| 1734560940 | 12.1 | -0.18 | -1.43 | 12.285 | 12.285 | 12.08 | 57684 |
| 1734474360 | 12.275 | 0.06 | 0.53 | 12.21 | 12.42 | 12.21 | 40386 |
| 1734388140 | 12.21 | 0.03 | 0.25 | 12.16 | 12.32 | 12.16 | 27425 |
| 1734128940 | 12.18 | -0.13 | -1.06 | 12.25 | 12.25 | 12.04 | 24360 |
| 1734042480 | 12.31 | 0.1 | 0.82 | 12.02 | 12.372 | 12.02 | 46455 |
| 1733955900 | 12.21 | -0.11 | -0.89 | 12.21 | 12.235 | 12.18 | 38408 |
| 1733869200 | 12.32 | -0.14 | -1.12 | 11.978 | 12.39 | 11.978 | 32774 |
| 1733782800 | 12.46 | 0.59 | 4.97 | 12.455 | 12.67 | 11.91 | 111900 |
| 1733523600 | 11.87 | 0.06 | 0.55 | 11.876 | 11.9 | 11.866 | 27022 |
| 1733437500 | 11.805 | -0.03 | -0.21 | 12.28 | 12.28 | 11.776 | 45039 |
| 1733350980 | 11.83 | 0.01 | 0.08 | 11.732 | 11.846 | 11.73 | 136928 |
| 1733264700 | 11.82 | 0.17 | 1.42 | 11.82 | 11.86 | 11.8 | 40667 |
| 1733178180 | 11.655 | -0.02 | -0.13 | 11.5592 | 11.68 | 11.5592 | 36626 |
| 1732918200 | 11.67 | 0.09 | 0.78 | 11.575 | 11.87 | 11.575 | 46788 |
| 1732746540 | 11.58 | 0.03 | 0.26 | 11.2 | 11.7 | 11.2 | 31625 |
| 1732660140 | 11.55 | -0.18 | -1.53 | 11.2 | 11.78 | 11.2 | 42072 |
| 1732573560 | 11.73 | 0.19 | 1.65 | 11.79 | 11.868 | 11.56 | 42918 |
| 1732314000 | 11.54 | -0.18 | -1.53 | 11.54 | 11.58 | 11.53 | 47963 |
| 1732227900 | 11.719 | -0.06 | -0.52 | 11.4 | 11.74 | 11.4 | 31605 |
| 1732141740 | 11.78 | -0.11 | -0.88 | 11.76 | 11.79 | 11.7575 | 17628 |
| 1732054800 | 11.885 | -0.18 | -1.45 | 12.04 | 12.04 | 11.85 | 30864 |
| 1731968640 | 12.06 | 0.51 | 4.42 | 12.02 | 12.06 | 12.02 | 49885 |
| 1731709260 | 11.55 | 0.05 | 0.43 | 11.2 | 11.6 | 11.2 | 26368 |
| 1731622800 | 11.5 | -0.17 | -1.46 | 11.2001 | 11.54 | 11.2001 | 45324 |
| 1731536760 | 11.67 | 0.1 | 0.86 | 11.8 | 11.8 | 11.49 | 33727 |
| 1731450480 | 11.57 | -0.18 | -1.53 | 11.631 | 11.631 | 11.55 | 29915 |
| 1731363600 | 11.75 | -0.13 | -1.09 | 11.37 | 11.75 | 11.37 | 27984 |
| 1731104400 | 11.88 | -0.37 | -3.02 | 11.9375 | 12.295 | 11.85 | 43740 |
| 1731018540 | 12.25 | 0.44 | 3.76 | 12.15 | 12.29 | 11.8 | 32758 |
| 1730931600 | 11.806 | -0.32 | -2.67 | 11.74 | 11.84 | 11.73 | 19867 |
| 1730845680 | 12.13 | 0.17 | 1.42 | 12.0675 | 12.13 | 12.066 | 33906 |
| 1730759160 | 11.96 | -0.05 | -0.44 | 12.15 | 12.15 | 11.83 | 9969 |
| 1730496420 | 12.0125 | 0.17 | 1.46 | 12 | 12.07 | 11.99 | 20514 |
| 1730409780 | 11.84 | -0.02 | -0.17 | 12 | 12 | 11.76 | 31412 |
| 1730323500 | 11.86 | -0.16 | -1.33 | 12.15 | 12.15 | 11.57 | 25499 |
| 1730237280 | 12.02 | 0.03 | 0.25 | 12.15 | 12.15 | 12.02 | 7642 |
| 1730150880 | 11.99 | -0.08 | -0.66 | 11.66 | 12.25 | 11.66 | 65679 |
| 1729891500 | 12.0695 | -0.05 | -0.42 | 11.69 | 12.14 | 11.69 | 14929 |
| 1729805160 | 12.12 | 0.11 | 0.92 | 12.6 | 12.6 | 12.045 | 32369 |
| 1729718940 | 12.01 | -0.07 | -0.58 | 12.38 | 12.38 | 11.7 | 45410 |
| 1729632300 | 12.08 | 0.09 | 0.75 | 12.06 | 12.33 | 12.01 | 38809 |
| 1729545600 | 11.99 | -0.29 | -2.36 | 12.54 | 12.54 | 11.9 | 20520 |
| 1729286400 | 12.28 | 0.27 | 2.28 | 12.175 | 12.32 | 12.01 | 11976 |
| 1729200000 | 12.006 | -0.21 | -1.75 | 12.05 | 12.05 | 11.94 | 50883 |
| 1729113960 | 12.22 | 0.3 | 2.52 | 11.78 | 12.3 | 11.78 | 22997 |
| 1729027680 | 11.92 | -0.34 | -2.77 | 12.0314 | 12.07 | 11.92 | 59447 |
| 1728941220 | 12.26 | 0.26 | 2.17 | 12.36 | 12.3805 | 12.241 | 68102 |
| 1728681900 | 12 | -0.01 | -0.08 | 12.35 | 12.35 | 11.76 | 132768 |
| 1728595560 | 12.01 | 0.22 | 1.87 | 11.595 | 12.045 | 11.595 | 14479 |
| 1728508800 | 11.79 | -0.11 | -0.92 | 11.5001 | 11.9 | 11.5001 | 76108 |
| 1728422580 | 11.9 | -0.79 | -6.23 | 12.1 | 12.1 | 11.52 | 187377 |
| 1728336000 | 12.69 | 0.39 | 3.17 | 12.36 | 12.7 | 12.25 | 114090 |
| 1728077220 | 12.3 | 0.18 | 1.49 | 12.33 | 12.33 | 12.2 | 39858 |
| 1727990760 | 12.12 | -0.33 | -2.65 | 12.03 | 12.26 | 12.03 | 39803 |
| 1727904000 | 12.45 | 0.63 | 5.33 | 12.37 | 12.49 | 12.17 | 149941 |
| 1727818140 | 11.82 | 0.26 | 2.25 | 11.99 | 11.99 | 10.81 | 40688 |
| 1727731380 | 11.56 | -0.36 | -3.02 | 11.85 | 12 | 11.53 | 68877 |
| 1727472000 | 11.92 | -0.62 | -4.94 | 12.46 | 12.46 | 11.87 | 16924 |
| 1727386200 | 12.54 | 0.46 | 3.81 | 12.49 | 12.55 | 12.15 | 65728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
