Bank of China Limited (BACHF)     Sec: Financial Services Ind: Banks - Global
Peak: -11.53%   12m: 0.82%   6m: -0.61%   ytd: 3.22%   div: 6.63%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-12-130.410.410.430.410012,500
2019-12-120.410.410.420.41009,000
2019-12-110.410.410.410.41002,368,000
2019-12-100.40.40.40.4001,000
2019-12-090.40.40.40.4000
2019-12-060.40.40.40.4001,000
2019-12-050.390.390.390.39000
2019-12-040.390.390.390.39000
2019-12-030.390.390.390.390071,400
2019-12-020.40.40.40.400300
2019-11-290.410.410.410.41000
2019-11-270.410.410.410.410035,600
2019-11-260.410.410.410.410034,000
2019-11-250.410.410.410.41005,000
2019-11-220.410.410.410.4100700
2019-11-210.430.430.430.4300100
2019-11-200.430.430.430.43000
2019-11-190.430.430.430.43000
2019-11-180.430.430.430.4300200
2019-11-150.40.40.40.4001,000
2019-11-140.40.40.40.4000
2019-11-130.390.40.410.390058,700
2019-11-120.420.420.420.420010,000
2019-11-110.410.410.410.41000
2019-11-080.420.410.420.410012,000
2019-11-070.420.430.440.42008,500
2019-11-060.430.410.430.410024,700
2019-11-050.420.430.430.420010,300
2019-11-040.420.430.430.420029,200
2019-11-010.40.40.40.400200
2019-10-310.410.410.410.41000
2019-10-300.410.410.410.41000
2019-10-290.410.410.410.41002,000
2019-10-280.410.410.410.4100100
2019-10-250.410.410.410.4100100
2019-10-240.410.410.410.4100200
2019-10-230.380.380.380.3800100
2019-10-220.410.410.410.4100318,300
2019-10-210.420.390.420.3900256,500
2019-10-180.40.40.40.40027,000
2019-10-170.410.420.420.41003,500
2019-10-160.410.40.410.390015,400
2019-10-150.40.410.410.40010,869,900
2019-10-140.40.40.40.4000
2019-10-110.390.40.40.39003,100
2019-10-100.410.410.410.380034,700
2019-10-090.390.390.40.39001,600
2019-10-080.380.380.380.38000
2019-10-070.370.380.380.370028,500
2019-10-040.380.380.380.38009,200
2019-10-030.370.390.390.370041,000
2019-10-020.390.380.40.38001,975,700
2019-10-010.380.380.380.38000
2019-09-300.370.380.380.370014,200
2019-09-270.40.370.40.37002,700
2019-09-260.390.390.390.39000
2019-09-250.390.390.390.39003,000
2019-09-240.390.390.390.39000
2019-09-230.410.390.410.390011,000
2019-09-200.390.390.390.39002,000
2019-09-190.370.410.410.370078,000
2019-09-180.410.410.410.41000
2019-09-170.420.410.420.390020,200
2019-09-160.420.410.420.4005,100
2019-09-130.420.420.420.4200100
2019-09-120.410.410.410.390018,500
2019-09-110.40.40.40.4001,000
2019-09-100.410.410.410.4100100
2019-09-090.390.390.40.390017,600
2019-09-060.40.40.40.40036,700
2019-09-050.390.390.40.390012,060,600
2019-09-040.390.380.390.38003,000
2019-09-030.370.370.380.370041,500
2019-08-300.370.370.370.37000
2019-08-290.380.370.380.370060,000
2019-08-280.370.380.380.3700116,900
2019-08-270.380.380.380.3800300
2019-08-260.380.390.390.38001,800
2019-08-230.360.380.390.3600361,100
2019-08-220.360.370.370.36003,100
2019-08-210.380.380.380.380010,000
2019-08-200.380.380.390.380019,100
2019-08-190.40.40.40.4005,000
2019-08-160.390.390.390.39000
2019-08-150.380.390.390.38007,200
2019-08-140.360.370.370.360024,800
2019-08-130.370.380.390.370016,900
2019-08-120.380.380.380.380036,600
2019-08-090.390.390.390.39002,900
2019-08-080.390.390.390.39000
2019-08-070.380.390.390.380010,800
2019-08-060.390.390.40.39005,500
2019-08-050.390.390.390.38002,179,100
2019-08-020.40.410.410.4001,000
2019-08-010.410.40.410.40035,800
2019-07-310.40.410.410.400400
2019-07-300.410.420.420.41001,300
2019-07-290.410.410.410.41001,000
2019-07-260.420.410.420.410022,000
2019-07-250.410.430.430.410028,000
2019-07-240.420.420.420.42000
2019-07-230.420.420.420.42002,000
2019-07-220.420.420.420.4200200
2019-07-190.430.430.430.43005,000
2019-07-180.420.420.420.42002,000
2019-07-170.420.420.420.420014,600
2019-07-160.430.430.430.430029,700
2019-07-150.410.410.430.410012,600
2019-07-120.430.410.430.410031,100
2019-07-110.430.420.430.42005,060,200
2019-07-100.40.40.410.40010,500
2019-07-090.430.420.430.42007,200
2019-07-080.410.430.430.410017,900
2019-07-050.410.410.420.410050,300
2019-07-030.430.430.430.42003,500
2019-07-020.430.430.430.430092,000
2019-07-010.420.420.420.42007,200
2019-06-280.420.420.420.42000
2019-06-270.420.420.430.42009,400
2019-06-260.410.410.410.41001,000
2019-06-250.420.420.420.42006,000
2019-06-240.430.430.430.4300100
2019-06-210.430.430.430.4300500
2019-06-200.420.420.420.42002,000
2019-06-190.410.410.410.41000
2019-06-180.410.410.410.41000
2019-06-170.40.410.410.4001,600
2019-06-140.410.410.410.41000
2019-06-130.410.410.410.41008,300
2019-06-120.420.410.420.410034,500
2019-06-110.420.420.420.42004,173,200
2019-06-100.410.410.410.4100500
2019-06-070.420.420.420.42001,000
2019-06-060.40.410.410.4007,500
2019-06-050.420.410.420.41007,900
2019-06-040.40.420.420.4004,500
2019-06-030.410.410.410.41000
2019-05-310.420.410.420.41001,950,100
2019-05-300.410.410.410.41000
2019-05-290.410.410.420.410017,700
2019-05-280.420.420.420.42008,000
2019-05-240.410.410.420.41002,600
2019-05-230.450.450.450.450.02700
2019-05-220.420.420.420.42000
2019-05-210.430.420.430.42008,900
2019-05-200.40.40.40.4000
2019-05-170.420.40.420.40012,800
2019-05-160.420.420.420.42002,000
2019-05-150.410.40.420.400112,500
2019-05-140.420.420.420.42001,000
2019-05-130.420.410.420.40051,600
2019-05-100.420.420.420.42002,000
2019-05-090.430.420.430.410035,500
2019-05-080.440.430.440.430063,600
2019-05-070.450.450.450.45005,000
2019-05-060.450.450.450.4500300
2019-05-030.450.460.460.45003,100
2019-05-020.440.440.440.44001,000
2019-05-010.440.430.440.43005,000
2019-04-300.440.440.440.44000
2019-04-290.440.440.450.440026,000
2019-04-260.440.440.440.44001,000
2019-04-250.450.450.450.45000
2019-04-240.450.450.450.45002,700
2019-04-230.460.460.460.46000
2019-04-220.460.460.460.4600100
2019-04-180.450.460.460.450015,500
2019-04-170.460.450.460.450011,400
2019-04-160.450.460.460.450013,100
2019-04-150.440.440.440.440010,000
2019-04-120.440.440.440.440011,000
2019-04-110.430.450.450.43007,600
2019-04-100.440.440.440.44000
2019-04-090.440.440.440.440010,000
2019-04-080.440.450.450.440011,300
2019-04-050.440.440.450.440033,100
2019-04-040.450.450.450.45005,000
2019-04-030.440.460.460.44002,200
2019-04-020.440.440.440.4400500
2019-04-010.420.420.420.42000
2019-03-290.410.420.420.410019,100
2019-03-280.40.40.40.4002,500
2019-03-270.420.420.420.42000
2019-03-260.420.420.420.420069,000
2019-03-250.420.440.440.42008,300
2019-03-220.440.430.440.430014,200
2019-03-210.440.440.440.44006,000
2019-03-200.440.440.440.440012,000
2019-03-190.440.440.440.440012,400
2019-03-180.450.450.450.450023,100
2019-03-150.420.420.420.42000
2019-03-140.420.420.420.42001,000
2019-03-130.430.430.430.43000
2019-03-120.430.430.430.43002,500
2019-03-110.440.440.440.440010,000
2019-03-080.450.450.450.45000
2019-03-070.430.450.450.430050,400
2019-03-060.440.440.440.440011,000
2019-03-050.450.450.450.450021,000
2019-03-040.450.450.450.450021,100
2019-03-010.460.440.460.430039,000
2019-02-280.440.440.440.44000
2019-02-270.440.440.440.4400400
2019-02-260.450.440.450.44006,200
2019-02-250.460.450.460.45003,200
2019-02-220.440.420.440.42002,100
2019-02-210.420.420.420.420010,600
2019-02-200.420.420.420.42000
2019-02-190.430.420.430.4200102,200
2019-02-150.430.430.430.43000
2019-02-140.430.430.430.43000
2019-02-130.430.430.430.430013,000
2019-02-120.420.420.420.42000
2019-02-110.420.420.440.420012,300
2019-02-080.430.430.430.43000
2019-02-070.430.430.430.4300500
2019-02-060.420.420.420.42005,000
2019-02-050.420.420.420.42007,000
2019-02-040.420.420.420.42000
2019-02-010.420.420.420.420020,000
2019-01-310.420.430.430.420010,000
2019-01-300.420.420.420.42000
2019-01-290.420.420.420.4200100
2019-01-280.430.430.430.4300100
2019-01-250.430.430.430.430011,300
2019-01-240.410.410.410.41000
2019-01-230.410.410.410.41000
2019-01-220.410.410.410.4100100
2019-01-180.410.410.420.41003,500
2019-01-170.410.40.410.400507,100
2019-01-160.420.410.420.41002,300
2019-01-150.390.40.40.39002,500
2019-01-140.40.40.40.40028,100
2019-01-110.40.410.410.400300
2019-01-100.410.410.410.41000
2019-01-090.410.410.410.41000
2019-01-080.410.410.410.410015,100
2019-01-070.410.410.410.4100100
2019-01-040.410.410.410.4100240,500
2019-01-030.390.390.390.3900400
2019-01-020.390.390.390.39005,100
2018-12-310.40.390.40.390030,800
2018-12-280.390.390.410.390018,000
2018-12-270.390.390.390.39000
2018-12-260.390.390.40.380010,100
2018-12-240.390.410.410.390017,800
2018-12-210.390.390.390.3900160,400
2018-12-200.390.390.390.390050,000
2018-12-190.390.390.390.39000
2018-12-180.390.390.390.39000
2018-12-170.390.390.390.390086,600
2018-12-140.390.390.390.39001,000
2018-12-130.40.40.40.4000
2018-12-120.40.40.40.4009,800
2018-12-110.40.40.40.40012,400
2018-12-100.390.40.40.390031,600
2018-12-070.410.40.410.390040,500
2018-12-060.410.410.410.41000
2018-12-040.410.410.410.4100162,600
2018-12-030.410.410.410.4100300
2018-11-300.420.420.420.4200100
2018-11-290.420.420.420.42000
2018-11-280.420.420.420.4200200
2018-11-270.390.390.390.390047,400
2018-11-260.390.390.390.39000
2018-11-230.390.390.390.39000
2018-11-210.390.390.390.39000
2018-11-200.390.390.390.3900200
2018-11-190.390.390.390.39000
2018-11-160.390.390.390.39000
2018-11-150.390.390.390.39000
2018-11-140.390.390.390.3900600
2018-11-130.40.40.40.400113,000
2018-11-120.40.40.40.4000
2018-11-090.40.40.40.40027,100
2018-11-080.410.410.410.4100300
2018-11-070.410.410.410.410012,000
2018-11-060.40.40.40.400200
2018-11-050.40.410.410.4006,500
2018-11-020.420.410.420.410023,900
2018-11-010.410.390.410.390096,500
2018-10-310.420.410.420.4100700
2018-10-300.390.390.390.3900119,000
2018-10-290.390.390.390.39003,300
2018-10-260.40.40.40.400200
2018-10-250.390.390.390.390051,200
2018-10-240.40.390.40.3900220,000
2018-10-230.390.390.390.390014,500
2018-10-220.390.390.390.39005,000
2018-10-190.390.390.390.390010,000
2018-10-180.390.390.390.39001,500
2018-10-170.390.390.390.3900200
2018-10-160.390.390.390.39004,000
2018-10-150.40.40.40.4000
2018-10-120.390.40.40.390058,000
2018-10-110.390.390.390.390023,600
2018-10-100.390.390.390.3900232,000
2018-10-090.40.40.410.400146,400
2018-10-080.380.390.40.3800487,100


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC