Bank of China Ltd Historical Data - W8V | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Bank of China Ltd (W8V)

0.53

0.002

(0.38%)

Closed 14 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0187999	-3.42563837931	0.5487999	0.5497999	0.51	125105	0.52975437	DE
4	0.007	1.33843212237	0.523	0.5598	0.51	193804	0.53707572	DE
12	0.0644	13.8316151203	0.4656	0.5598	0.4611	149803	0.51407379	DE
26	0.1354	34.3132285859	0.3946	0.5598	0.3842	149141	0.47598188	DE
52	0.1589	42.8186472649	0.3711	0.5598	0.3676	143869	0.44631772	DE
156	0.2185	70.1444622793	0.3115	0.5598	0.306	127211	0.41851377	DE
260	0.2185	70.1444622793	0.3115	0.5598	0.306	127211	0.41851377	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741901220	0.5304	0.0062	1.18	0.5265999	0.54	0.5265999	67220
1741814820	0.5242	-0.0046	-0.87	0.5248	0.5377999	0.5242	94355
1741728420	0.5288	0.0186	3.65	0.5437999	0.5437999	0.5262	109025
1741642020	0.5102	-0.0304	-5.62	0.5305999	0.5444	0.51	127544
1741382820	0.5406	0.0004	0.07	0.5497999	0.5497999	0.5304	112175
1741296420	0.5402	-0.0162	-2.91	0.5487999	0.5487999	0.5336	182427
1741210020	0.5564	0.0076001	1.38	0.5424	0.5598	0.5424	109481
1741123620	0.5487999	-0.003	-0.54	0.5362	0.5517999	0.5322	44089
1741037220	0.5517999	0.0071999	1.32	0.547	0.5542	0.5437999	258930
1740778020	0.5446	0.0066	1.23	0.5467999	0.5467999	0.5356	27554
1740691620	0.538	-0.0084	-1.54	0.5467999	0.5467999	0.522	1198094
1740605220	0.5464	0.0104	1.94	0.5467999	0.5467999	0.5387999	176904
1740518820	0.536	-0.0068	-1.25	0.5397999	0.541	0.5302	492687
1740432420	0.5427999	0.0069999	1.31	0.5417999	0.5427999	0.5305999	170699
1740173220	0.5358	0.0002	0.04	0.5292	0.5368	0.5292	147280
1740086820	0.5356	0.0008	0.15	0.5358	0.5368	0.5262	158907
1740000420	0.5348	0.0108	2.06	0.5274	0.5348	0.5255999	130161
1739914020	0.524	-0.002	-0.38	0.53	0.533	0.524	103077
1739827620	0.526	-0.002	-0.38	0.5298	0.532	0.5225999	80632
1739568420	0.528	0.012	2.33	0.5162	0.528	0.5162	73955
1739482020	0.516	-0.0098	-1.86	0.523	0.5278	0.5132	78102
1739395620	0.5258	0.0156	3.06	0.5228	0.5258	0.5228	105780
1739309220	0.5102	0.002	0.39	0.5168	0.5168	0.5096	18227
1739222820	0.5082	0.0058001	1.15	0.505	0.5174	0.503	188787
1738963620	0.5023999	-0.0064	-1.26	0.5003999	0.5086	0.4954	66570
1738877220	0.5088	0	0.00	0.5	0.5104	0.4971	106571
1738790820	0.5088	-0.001	-0.20	0.5002	0.5088	0.5002	105205
1738704420	0.5098	0.0096	1.92	0.5125999	0.5125999	0.5002	68100
1738618020	0.5002	0	0.00	0.5063999	0.5082	0.5	207643
1738358820	0.5002	-0.0138	-2.68	0.504	0.5098	0.5	310365
1738272420	0.514	0.0074	1.46	0.505	0.5155999	0.5002	170230
1738186020	0.5066	0.0149	3.03	0.4917	0.5116	0.4876	456499
1738099620	0.4917	-0.0072	-1.44	0.4861	0.4999	0.4861	158358
1738013220	0.4989	0.0139	2.87	0.4891	0.4989	0.4841	330504
1737754020	0.485	-0.0049	-1.00	0.4899	0.4899	0.4821	30055
1737667620	0.4899	0.0128	2.68	0.481	0.4899	0.4801	117537
1737581220	0.4771	-0.0035	-0.73	0.4801	0.4849	0.475	111669
1737494820	0.4806	0.0004	0.08	0.4899	0.4899	0.4791	20502
1737408420	0.4802	-0.0066	-1.36	0.4899	0.4899	0.4799	14831
1737149220	0.4868	0.0042	0.87	0.4889	0.4889	0.4787	85124
1737062820	0.4826	0.0085	1.79	0.4824	0.4868	0.4781	151967
1736976420	0.4741	0.011	2.38	0.4725	0.4842	0.4725	44806
1736890020	0.4631	-0.0108	-2.28	0.4682	0.4751	0.463	128397
1736803620	0.4739	-0.0154	-3.15	0.4673	0.4779	0.4667	95413
1736544420	0.4893	-0.0015	-0.31	0.4928	0.4928	0.4802	45968
1736458020	0.4908	-0.0031	-0.63	0.4874	0.4939	0.4831	28444
1736371620	0.4939	0.0039	0.80	0.4939	0.4939	0.4852	60317
1736285220	0.49	-0.0039	-0.79	0.4801	0.4909	0.4801	59210
1736198820	0.4939	-0.0002	-0.04	0.4939	0.4939	0.4866	117757
1735939620	0.4941	0.0043	0.88	0.4873	0.4979	0.4841	91466
1735853220	0.4898	0.0012	0.25	0.49	0.4907	0.4794	131605
1735594020	0.4886	0	0.00	0.4838	0.4908	0.4801	62632
1735334820	0.4886	0.0145	3.06	0.4889	0.4899	0.4801	110969
1734989220	0.4741	0.0017	0.36	0.475	0.48	0.4741	148154
1734730020	0.4724	0.0005	0.11	0.4673	0.4746	0.4621	127392
1734643620	0.4719	0.0119	2.59	0.4656	0.4739	0.4611	286057
1734557220	0.46	-0.0001	-0.02	0.4746	0.4746	0.46	43511
1734470820	0.4601	0	0.00	0.4611	0.4694	0.4601	299380
1734384420	0.4601	-0.004	-0.86	0.4611	0.4715	0.4601	96426

Tottenham Hotspur

Agf Global Growth Balanc...

Barrett Business Services

TEB Bancorp (PK)

Marquis Growth Portfolio...

Ci Investment Grade Bond...

Trek Resources (CE)

Melodia 100 Equity Growt...

Revival Gold (QX)

Marquis Institutional Bo...

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