China Bohai Bank Co., Ltd. - 9668.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.9	0.9	0.9	0.9	0.88	1.04M
February 16, 2026	0.89	0.89	0.89	0.89	0.88	292,500
February 13, 2026	0.89	0.88	0.88	0.9	0.88	2.27M
February 12, 2026	0.91	0.9	0.9	0.91	0.88	4.12M
February 11, 2026	0.92	0.9	0.9	0.92	0.9	995,000
February 10, 2026	0.9	0.92	0.92	0.92	0.9	1.19M
February 09, 2026	0.9	0.9	0.9	0.91	0.9	2.12M
February 06, 2026	0.89	0.89	0.89	0.9	0.89	655,000
February 05, 2026	0.9	0.9	0.9	0.9	0.89	537,500
February 04, 2026	0.89	0.9	0.9	0.9	0.89	2.2M
February 03, 2026	0.88	0.88	0.88	0.91	0.88	4.03M
February 02, 2026	0.91	0.88	0.88	0.91	0.87	4.93M
January 30, 2026	0.91	0.91	0.91	0.92	0.9	4.34M
January 29, 2026	0.9	0.9	0.9	0.92	0.89	5.69M
January 28, 2026	0.89	0.89	0.89	0.91	0.89	3.83M
January 27, 2026	0.9	0.89	0.89	0.9	0.88	2.87M
January 26, 2026	0.92	0.9	0.9	0.92	0.88	4.24M
January 23, 2026	0.89	0.92	0.92	0.92	0.88	6.41M
January 22, 2026	0.89	0.88	0.88	0.89	0.88	3.31M
January 21, 2026	0.89	0.88	0.88	0.9	0.88	3.98M
January 20, 2026	0.9	0.89	0.89	0.9	0.89	2.58M
January 19, 2026	0.9	0.9	0.9	0.91	0.9	1.68M
January 16, 2026	0.9	0.9	0.9	0.91	0.89	4.21M
January 15, 2026	0.9	0.9	0.9	0.91	0.89	3.77M
January 14, 2026	0.91	0.91	0.91	0.92	0.9	3.4M
January 13, 2026	0.91	0.9	0.9	0.92	0.9	3.49M
January 12, 2026	0.91	0.9	0.9	0.92	0.9	2.27M
January 09, 2026	0.92	0.91	0.91	0.92	0.9	4.53M
January 08, 2026	0.92	0.92	0.92	0.93	0.92	1.82M
January 07, 2026	0.92	0.93	0.93	0.94	0.92	2.8M
January 06, 2026	0.96	0.93	0.93	0.96	0.92	13.62M
January 05, 2026	0.97	0.95	0.95	0.98	0.94	5.16M
January 02, 2026	0.95	0.97	0.97	1.02	0.94	6.89M
December 31, 2025	0.92	0.95	0.95	1.06	0.91	47.58M
December 30, 2025	0.93	0.92	0.92	0.95	0.91	14.09M
December 29, 2025	0.95	0.93	0.93	0.95	0.93	921,500
December 24, 2025	0.95	0.94	0.94	0.95	0.94	1.04M
December 23, 2025	0.94	0.95	0.95	0.95	0.94	1.65M
December 22, 2025	0.93	0.94	0.94	0.95	0.93	1.85M
December 19, 2025	0.93	0.92	0.92	0.94	0.92	6.58M
December 18, 2025	0.94	0.94	0.94	0.95	0.92	4.63M
December 17, 2025	0.92	0.94	0.94	0.94	0.9	10.68M
December 16, 2025	0.94	0.93	0.93	0.94	0.9	6.5M
December 15, 2025	0.95	0.94	0.94	0.95	0.93	5.6M
December 12, 2025	0.95	0.94	0.94	0.96	0.94	5.88M
December 11, 2025	0.96	0.95	0.95	0.97	0.95	3.07M
December 10, 2025	0.96	0.96	0.96	0.96	0.94	2.18M
December 09, 2025	0.97	0.96	0.96	0.97	0.95	3.56M
December 08, 2025	0.96	0.97	0.97	0.97	0.96	2.39M
December 05, 2025	0.96	0.97	0.97	0.97	0.95	1.95M
December 04, 2025	0.96	0.97	0.97	0.97	0.96	187,000
December 03, 2025	0.96	0.96	0.96	0.98	0.95	4.54M
December 02, 2025	0.96	0.96	0.96	0.97	0.95	3.59M
December 01, 2025	0.97	0.96	0.96	0.98	0.96	1.44M
November 28, 2025	0.96	0.97	0.97	0.98	0.96	3.38M
November 27, 2025	0.97	0.95	0.95	0.97	0.95	3.17M
November 26, 2025	0.97	0.96	0.96	0.98	0.96	682,500
November 25, 2025	0.97	0.96	0.96	0.98	0.96	2.31M
November 24, 2025	0.97	0.97	0.97	0.98	0.96	3.41M
November 21, 2025	0.99	0.97	0.97	0.99	0.96	4.42M

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