China Bohai Bank Co., Ltd. (9668.HK) HKSE

0.87

-0.02(-2.25%)

Updated at March 13 04:08PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	0.88	0.87	0.87	0.89	0.87	942,500
March 12, 2026	0.89	0.89	0.89	0.89	0.87	9.22M
March 11, 2026	0.88	0.88	0.88	0.89	0.88	4.07M
March 10, 2026	0.9	0.9	0.9	0.91	0.89	842,500
March 09, 2026	0.87	0.91	0.91	0.91	0.87	6.14M
March 06, 2026	0.89	0.89	0.89	0.9	0.88	2.92M
March 05, 2026	0.87	0.89	0.89	0.89	0.86	4.51M
March 04, 2026	0.88	0.87	0.87	0.88	0.87	1.67M
March 03, 2026	0.88	0.89	0.89	0.9	0.88	4.53M
March 02, 2026	0.9	0.88	0.88	0.9	0.88	3.65M
February 27, 2026	0.88	0.91	0.91	0.91	0.88	3.06M
February 26, 2026	0.89	0.88	0.88	0.9	0.88	1.93M
February 25, 2026	0.9	0.9	0.9	0.91	0.89	929,500
February 24, 2026	0.9	0.9	0.9	0.91	0.9	464,000
February 23, 2026	0.9	0.91	0.91	0.91	0.89	365,000
February 20, 2026	0.9	0.9	0	0.9	0.88	1.04M
February 16, 2026	0.89	0.89	0	0.89	0.88	292,500
February 13, 2026	0.89	0.88	0	0.9	0.88	2.27M
February 12, 2026	0.91	0.9	0	0.91	0.88	4.12M
February 11, 2026	0.92	0.9	0	0.92	0.9	995,000
February 10, 2026	0.9	0.92	0	0.92	0.9	1.19M
February 09, 2026	0.9	0.9	0	0.91	0.9	2.12M
February 06, 2026	0.89	0.89	0	0.9	0.89	655,000
February 05, 2026	0.9	0.9	0	0.9	0.89	544,500
February 04, 2026	0.89	0.9	0	0.9	0.89	2.2M
February 03, 2026	0.88	0.88	0	0.91	0.88	4.03M
February 02, 2026	0.91	0.88	0	0.91	0.87	4.93M
January 30, 2026	0.91	0.91	0	0.92	0.9	4.34M
January 29, 2026	0.9	0.9	0	0.92	0.89	5.69M
January 28, 2026	0.89	0.89	0	0.91	0.89	3.93M
January 27, 2026	0.9	0.89	0	0.9	0.88	2.87M
January 26, 2026	0.92	0.9	0	0.92	0.88	4.38M
January 23, 2026	0.89	0.92	0	0.92	0.88	6.41M
January 22, 2026	0.89	0.88	0	0.89	0.88	3.31M
January 21, 2026	0.89	0.88	0	0.9	0.88	3.98M
January 20, 2026	0.9	0.89	0	0.9	0.89	2.58M
January 19, 2026	0.9	0.9	0	0.91	0.9	1.68M
January 16, 2026	0.9	0.9	0	0.91	0.89	4.21M
January 15, 2026	0.9	0.9	0	0.91	0.89	3.77M
January 14, 2026	0.91	0.9	0	0.92	0.9	3.47M
January 13, 2026	0.91	0.9	0	0.92	0.9	3.57M
January 12, 2026	0.91	0.9	0	0.92	0.9	2.27M
January 09, 2026	0.92	0.91	0	0.92	0.9	4.56M
January 08, 2026	0.92	0.92	0	0.93	0.92	1.82M
January 07, 2026	0.92	0.93	0	0.94	0.92	2.8M
January 06, 2026	0.96	0.93	0	0.96	0.92	13.62M
January 05, 2026	0.97	0.95	0	0.98	0.94	5.16M
January 02, 2026	0.95	0.97	0	1.02	0.94	6.89M
December 31, 2025	0.92	0.95	0	1.06	0.91	47.58M
December 30, 2025	0.93	0.92	0	0.95	0.91	14.09M
December 29, 2025	0.95	0.93	0	0.95	0.93	921,500
December 24, 2025	0.95	0.94	0	0.95	0.94	1.04M
December 23, 2025	0.94	0.95	0	0.95	0.94	1.77M
December 22, 2025	0.93	0.94	0	0.95	0.93	1.85M
December 19, 2025	0.93	0.92	0	0.94	0.92	6.58M
December 18, 2025	0.94	0.94	0	0.95	0.92	4.63M
December 17, 2025	0.92	0.94	0	0.94	0.9	10.93M
December 16, 2025	0.94	0.93	0	0.94	0.9	6.5M
December 15, 2025	0.95	0.94	0	0.95	0.93	5.6M
December 12, 2025	0.95	0.95	0	0.96	0.94	6.06M