Bank of China Ltd Historical Data - W8V | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Bank of China Ltd (W8V)
Bank of China Ltd (W8V) Historical

Bank of China Ltd (W8V)

0.4594

0.0211

( 4.81% )

Updated: 00:13:06

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0175	3.96017198461	0.4419	0.4594	0.4311	118557	0.43789564	DE
4	0.0094	2.08888888889	0.45	0.4594	0.4311	94278	0.44426151	DE
12	0.0543	13.4040977536	0.4051	0.46	0.3798	139003	0.43756286	DE
26	0.0027	0.591197722794	0.4567	0.4699	0.3771	128904	0.43169106	DE
52	0.1248	37.298266587	0.3346	0.4699	0.33	133112	0.40465965	DE
156	0.1479	47.4799357945	0.3115	0.4699	0.306	123790	0.39556639	DE
260	0.1479	47.4799357945	0.3115	0.4699	0.306	123790	0.39556639	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731705960	0.4354	0.0003	0.07	0.4345	0.441	0.4343	163873
1731619560	0.4351	-0.0022	-0.50	0.437	0.4399	0.4311	79073
1731533160	0.4373	-0.0024	-0.55	0.4415	0.4415	0.437	16385
1731446820	0.4397	-0.0002	-0.05	0.4439	0.4439	0.4342	142876
1731360420	0.4399	-0.0072	-1.61	0.4419	0.4442	0.4391	190577
1731101220	0.4471	-0.0073	-1.61	0.4481	0.4549	0.4436	111612
1731014760	0.4544	0.0128	2.90	0.4489	0.4544	0.4431	242593
1730928360	0.4416	0.0021	0.48	0.4401	0.449	0.4361	130043
1730841960	0.4395	-0.0005	-0.11	0.4388	0.4449	0.4388	79200
1730755560	0.44	-0.0101	-2.24	0.4342	0.4445	0.4342	42758
1730496360	0.4501	0.0081	1.83	0.4372	0.4509	0.4372	29639
1730409960	0.442	-0.0026	-0.58	0.4437	0.4437	0.4334	3367
1730323560	0.4446	-0.0054	-1.20	0.4393	0.456	0.4384	69351
1730237160	0.45	-0.0018	-0.40	0.4514	0.4514	0.4443	41688
1730150760	0.4518	-0.0016	-0.35	0.4544	0.4544	0.4478	72133
1729888020	0.4534	0.0021	0.47	0.4465	0.4543	0.4459	33872
1729801560	0.4513	-0.0026	-0.57	0.4482	0.4559	0.4465	39271
1729715160	0.4539	0.0039	0.87	0.4557	0.4557	0.4475	45191
1729628760	0.45	0.0088	1.99	0.4416	0.453	0.4416	112168
1729542360	0.4412	-0.0059	-1.32	0.45	0.45	0.4399	239886
1729283160	0.4471	-0.0042	-0.93	0.45	0.4529	0.4471	52131
1729196760	0.4513	0.0021	0.47	0.449	0.4519	0.4411	51002
1729110360	0.4492	0.0086	1.95	0.4501	0.4598	0.4485	63903
1729023960	0.4406	-0.0168	-3.67	0.4524	0.4529	0.4406	262471
1728937620	0.4574	0.0154	3.48	0.4501	0.4574	0.446	142272
1728678360	0.442	-0.0055	-1.23	0.4469	0.447	0.4411	114879
1728591960	0.4475	0.0136	3.13	0.446	0.4489	0.4381	133838
1728505560	0.4339	0.0079	1.85	0.4311	0.4377	0.4231	121558
1728419160	0.426	-0.034	-7.39	0.4344	0.4445	0.426	198442
1728332760	0.46	0.0131	2.93	0.4487	0.46	0.4487	794767
1728073560	0.4469	-0.0012	-0.27	0.4499	0.4527	0.4414	1281887
1727987220	0.4481	-0.0019	-0.42	0.4398	0.4499	0.4394	27479
1727900820	0.45	0.0276	6.53	0.4424	0.45	0.4311	618306
1727814420	0.4224	0.0062	1.49	0.413	0.4298	0.4101	144707
1727728020	0.4162	-0.0177	-4.08	0.4268	0.4277	0.415	154837
1727468760	0.4339	-0.016	-3.56	0.4329	0.4351	0.4221	127465
1727382360	0.4499	0.0152	3.50	0.4381	0.4499	0.433	256364
1727295960	0.4347	0.0004	0.09	0.4291	0.436	0.4255	303120
1727209560	0.4343	0.0203	4.90	0.4211	0.4407	0.4211	315344
1727123160	0.414	0.0097	2.40	0.4	0.414	0.3998	194046
1726864020	0.4043	0.0044	1.10	0.4	0.4049	0.3968999	12464
1726777560	0.3999	0	0.00	0.3999	0.3999	0.3931	7604
1726691220	0.3999	0.0058	1.47	0.397	0.3999	0.3941	18344
1726604760	0.3941	0.0099	2.58	0.3935	0.3999	0.3935	44430
1726518420	0.3842	-0.004	-1.03	0.3961	0.397	0.3842	52340
1726259160	0.3882	0.0031	0.80	0.3946	0.3958999	0.385	123834
1726172760	0.3851	0.0002	0.05	0.3912	0.3915	0.3851	61813
1726086360	0.3849	0.0016001	0.42	0.381	0.3849	0.381	150164
1725999960	0.3832999	-0.006	-1.54	0.3901	0.3919	0.3832999	35541
1725913620	0.3893	-0.0056	-1.42	0.3912	0.394	0.3798	117787
1725654360	0.3948999	0.0036999	0.95	0.39	0.4	0.39	29807
1725567960	0.3912	-0.0106	-2.64	0.3956	0.3977	0.3874	30969
1725481560	0.4018	0.0013	0.32	0.3972	0.4022	0.3972	7125
1725395160	0.4005	-0.0141	-3.40	0.4	0.4066	0.396	122178
1725308760	0.4146	0.003	0.73	0.4115	0.4146	0.4048	53663
1725049560	0.4116	-0.0043	-1.03	0.414	0.42	0.405	63565
1724963160	0.4159	0.0048	1.17	0.4047	0.4159	0.4047	8726
1724876760	0.4111	-0.0024	-0.58	0.4116	0.4229	0.4012	85400
1724790420	0.4135	0.0059	1.45	0.4127	0.4199	0.4127	19654
1724704020	0.4076	0.0012	0.30	0.4051	0.4178	0.4051	50376
1724444820	0.4064	0.0027	0.67	0.4179	0.4182	0.4064	13830
1724358420	0.4037	0.0029	0.72	0.4109999	0.414	0.4037	57704
1724271960	0.4008	-0.0142	-3.42	0.4132	0.4132	0.4008	46472
1724185560	0.415	-0.0046	-1.10	0.418	0.418	0.4106	60852
1724099220	0.4196	0.0096001	2.34	0.4183	0.4196	0.4124	42384

Xtrackers Msci World Qua...

Zacatecas Silver

Builders First Source

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