Bank of China Ltd (PK) Historical Data - BACHF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Bank of China Ltd (PK) (BACHF)
Bank of China Ltd (PK) (BACHF) Historical

Bank of China Ltd (PK) (BACHF)

0.50

0.00

(0.00%)

Closed December 03 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0235	4.93179433368	0.4765	0.5	0.4765	888	0.48973944	CS
4	0	0	0.5	0.504	0.45	134650	0.45116847	CS
12	0.0737	17.2882946282	0.4263	0.52768	0.414	126563	0.46992009	CS
26	0.009199	1.87428305973	0.490801	0.52768	0.4	152439	0.47034817	CS
52	0.1252	33.4044823906	0.3748	0.5336	0.34	93894	0.45883953	CS
156	0.1352	37.0614035088	0.3648	0.5336	0.3068	120634	0.38449488	CS
260	0.1085	27.7139208174	0.3915	0.5336	0.3	188346	0.36944521	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733178540	0.5	0	0.00	0.5	0.5	0.5	0
1732919340	0.5	0	0.00	0.5	0.5	0.5	0
1732746540	0.5	0.0235	4.93	0.5	0.5	0.5	1000
1732660140	0.4765	0.0265	5.89	0.4765	0.4765	0.4765	775
1732573560	0.45	-0.03	-6.25	0.45	0.4667	0.45	118465
1732314000	0.48	0	0.00	0.48	0.48	0.48	0
1732227600	0.48	0	0.00	0.48	0.48	0.48	0
1732141200	0.48	0	0.00	0.48	0.48	0.48	0
1732054800	0.48	0.0056	1.18	0.48	0.48	0.48	600
1731968640	0.4744	-5.0E-5	-0.01	0.4744	0.4744	0.4744	9823
1731709200	0.47445	0	0.00	0.47445	0.47445	0.47445	0
1731622800	0.47445	0.02445	5.43	0.46	0.47445	0.46	12600
1731536760	0.45	-0.054	-10.71	0.45	0.45	0.45	10000
1731450000	0.504	0	0.00	0.504	0.504	0.504	0
1731363600	0.504	0	0.00	0.504	0.504	0.504	0
1731104400	0.504	0.018475	3.81	0.504	0.504	0.504	5000
1731018540	0.485525	0.035525	7.89	0.48	0.485525	0.47695	18777
1730932080	0.45	0	0.00	0.45	0.45	0.45	0
1730845680	0.45	-0.025	-5.26	0.5	0.5	0.45	1169458
1730759160	0.475	-0.005	-1.04	0.475	0.475	0.475	1145650
1730496360	0.48	0	0.00	0.48	0.48	0.48	0
1730409960	0.48	0	0.00	0.48	0.48	0.48	0
1730323560	0.48	0	0.00	0.48	0.48	0.48	0
1730237160	0.48	0	0.00	0.48	0.48	0.48	0
1730150760	0.48	0	0.00	0.48	0.48	0.48	0
1729891560	0.48	0	0.00	0.48	0.48	0.48	0
1729805160	0.48	0	0.00	0.48	0.48	0.48	0
1729718760	0.48	0	0.00	0.48	0.48	0.48	0
1729632360	0.48	0	0.00	0.48	0.48	0.48	0
1729545960	0.48	0	0.00	0.48	0.48	0.48	0
1729286760	0.48	0	0.00	0.48	0.48	0.48	0
1729200360	0.48	0	0.00	0.48	0.48	0.48	0
1729113960	0.48	0	0.00	0.48	0.48	0.48	94002
1729027680	0.48	-0.0025	-0.52	0.48	0.48	0.48	16001
1728941220	0.4825	-0.0075	-1.53	0.4825	0.4825	0.4825	1850
1728681900	0.49	0.01	2.08	0.483	0.49	0.483	3001
1728595200	0.48	0	0.00	0.48	0.48	0.48	0
1728508800	0.48	0.01	2.13	0.4666	0.48	0.4666	813000
1728422580	0.47	-0.05	-9.62	0.5181	0.5181	0.47	43100
1728336000	0.52	0.04	8.33	0.52	0.52	0.516	229620
1728077160	0.48	0	0.00	0.48	0.48	0.48	0
1727990760	0.48	-0.02	-4.00	0.48	0.48	0.48	10003
1727904000	0.5	0	0.00	0.52768	0.52768	0.5	37500
1727818140	0.5	-0.0093	-1.83	0.48635	0.5	0.48635	33255
1727731380	0.5093	0.0393	8.36	0.5093	0.5093	0.5	8802
1727472000	0.47	-0.01625	-3.34	0.47	0.47	0.47	300
1727386200	0.48625	0.02175	4.68	0.468	0.5	0.468	20300
1727299200	0.4645	0	0.00	0.4645	0.4645	0.4645	19116
1727212800	0.4645	0.0445	10.60	0.4645	0.4645	0.4645	1710
1727126940	0.42	-0.02	-4.55	0.42	0.42	0.42	5880
1726867620	0.44	0	0.00	0.44	0.44	0.44	0
1726781220	0.44	0.01	2.33	0.414	0.44	0.414	8380
1726694460	0.43	0.0037	0.87	0.43	0.43	0.43	5000
1726608540	0.4263	0	0.00	0.4263	0.4263	0.4263	0
1726522140	0.4263	0	0.00	0.4263	0.4263	0.4263	0
1726262940	0.4263	0	0.00	0.4263	0.4263	0.4263	0
1726176540	0.4263	0	0.00	0.4263	0.4263	0.4263	0
1726090140	0.4263	0	0.00	0.4263	0.4263	0.4263	2500
1726003500	0.4263	-0.0016	-0.37	0.4263	0.4263	0.4263	78000
1725917160	0.4279	-0.0137	-3.10	0.43	0.43	0.4279	11000
1725658020	0.4416	-0.0227	-4.89	0.465	0.465	0.4416	5000
1725571440	0.4643	-0.0139	-2.91	0.4759	0.4759	0.4643	2400
1725485280	0.4782	0	0.00	0.4782	0.4782	0.4782	0
1725398880	0.4782	-0.020061	-4.03	0.4788	0.4788	0.405	3600

Bank of China (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions