Want to see HK:1288 full AI Analyst Report?
Agricultural Bank of China (1288) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.92 | 6.96 | 6.82 | 6.94 | 6.94 | +1.31% | 90,713,250 | 1.09 |
| Oct 29, 2026 | 6.75 | 6.96 | 6.73 | 6.85 | 6.85 | +1.56% | 78,036,102 | 0.93 |
| Oct 28, 2026 | 6.74 | 6.78 | 6.69 | 6.75 | 6.75 | +0.22% | 62,118,914 | 0.73 |
| Oct 27, 2026 | 6.64 | 6.76 | 6.62 | 6.73 | 6.73 | +0.60% | 53,590,535 | 0.62 |
| Oct 26, 2026 | 6.64 | 6.72 | 6.56 | 6.69 | 6.69 | +1.67% | 36,238,535 | 0.41 |
| Oct 23, 2026 | 6.75 | 6.78 | 6.53 | 6.58 | 6.58 | -1.86% | 95,340,117 | 1.09 |
| Oct 22, 2026 | 6.64 | 6.73 | 6.58 | 6.71 | 6.71 | -0.30% | 94,266,398 | 1.08 |
| Oct 21, 2026 | 6.79 | 6.79 | 6.67 | 6.73 | 6.73 | +0.22% | 84,827,477 | 0.98 |
| Oct 20, 2026 | 6.76 | 6.85 | 6.67 | 6.71 | 6.71 | -0.45% | 119,074,227 | 1.39 |
| Oct 19, 2026 | 6.74 | 6.82 | 6.71 | 6.74 | 6.74 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 6.82 | 6.82 | 6.71 | 6.74 | 6.74 | -0.88% | 98,371,750 | 1.14 |
| Oct 15, 2026 | 6.67 | 6.81 | 6.56 | 6.80 | 6.80 | +3.50% | 184,698,078 | 2.18 |
| Oct 14, 2026 | 6.72 | 6.75 | 6.56 | 6.57 | 6.57 | -2.23% | 89,302,570 | 1.05 |
| Oct 13, 2026 | 6.67 | 6.74 | 6.64 | 6.72 | 6.72 | +0.83% | 72,774,609 | 0.86 |
| Oct 12, 2026 | 6.53 | 6.67 | 6.49 | 6.67 | 6.67 | +2.78% | 60,362,719 | 0.72 |
| Oct 09, 2026 | 6.58 | 6.59 | 6.40 | 6.49 | 6.49 | +0.75% | 71,110,190 | 0.85 |
| Oct 08, 2026 | 6.49 | 6.70 | 6.49 | 6.59 | 6.44 | +0.22% | 75,466,184 | 0.90 |
| Oct 07, 2026 | 6.52 | 6.59 | 6.51 | 6.58 | 6.42 | +0.39% | 23,144,720 | 0.28 |
| Oct 06, 2026 | 6.52 | 6.55 | 6.49 | 6.55 | 6.40 | +0.99% | 30,299,612 | 0.36 |
| Oct 05, 2026 | 6.44 | 6.52 | 6.42 | 6.49 | 6.34 | +0.40% | 20,680,610 | 0.24 |
| Oct 02, 2026 | 6.52 | 6.57 | 6.43 | 6.46 | 6.31 | -2.56% | 52,270,436 | 0.61 |
| Oct 01, 2026 | 6.63 | 6.66 | 6.54 | 6.63 | 6.48 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 6.54 | 6.66 | 6.54 | 6.63 | 6.48 | +0.61% | 83,395,260 | 0.97 |
| Sep 29, 2026 | 6.51 | 6.65 | 6.50 | 6.59 | 6.44 | +0.69% | 120,048,580 | 1.40 |
| Sep 28, 2026 | 6.54 | 6.72 | 6.51 | 6.55 | 6.39 | +0.46% | 103,638,104 | 1.23 |
| Sep 25, 2026 | 6.50 | 6.60 | 6.49 | 6.52 | 6.36 | -1.44% | 29,203,606 | 0.33 |
| Sep 24, 2026 | 6.44 | 6.65 | 6.44 | 6.61 | 6.46 | +1.77% | 89,863,130 | 1.01 |
| Sep 23, 2026 | 6.50 | 6.51 | 6.37 | 6.50 | 6.35 | -0.06% | 72,633,464 | 0.82 |
| Sep 22, 2026 | 6.46 | 6.52 | 6.42 | 6.50 | 6.35 | -0.24% | 74,585,150 | 0.83 |
| Sep 21, 2026 | 6.30 | 6.52 | 6.27 | 6.52 | 6.36 | +3.41% | 104,783,544 | 1.17 |
| Sep 18, 2026 | 6.30 | 6.36 | 6.26 | 6.30 | 6.15 | -0.32% | 589,044,600 | 7.28 |
| Sep 17, 2026 | 6.30 | 6.35 | 6.22 | 6.32 | 6.17 | -0.63% | 61,465,640 | 0.76 |
| Sep 16, 2026 | 6.31 | 6.38 | 6.30 | 6.36 | 6.21 | +0.79% | 71,218,010 | 0.89 |
| Sep 15, 2026 | 6.42 | 6.42 | 6.30 | 6.31 | 6.16 | -1.63% | 83,880,720 | 1.04 |
| Sep 14, 2026 | 6.33 | 6.42 | 6.32 | 6.42 | 6.27 | +0.93% | 56,723,588 | 0.70 |
| Sep 11, 2026 | 6.32 | 6.46 | 6.32 | 6.36 | 6.21 | -0.39% | 77,923,680 | 0.97 |
| Sep 10, 2026 | 6.26 | 6.38 | 6.26 | 6.38 | 6.23 | +1.27% | 84,987,100 | 1.05 |
| Sep 09, 2026 | 6.25 | 6.39 | 6.20 | 6.30 | 6.15 | +0.00% | 82,352,616 | 1.02 |
| Sep 08, 2026 | 6.33 | 6.36 | 6.24 | 6.30 | 6.15 | -1.25% | 74,856,560 | 0.92 |
| Sep 07, 2026 | 6.61 | 6.62 | 6.34 | 6.38 | 6.23 | -2.46% | 84,833,090 | 1.05 |
| Sep 04, 2026 | 6.52 | 6.57 | 6.44 | 6.54 | 6.39 | +2.27% | 83,077,720 | 1.02 |
| Sep 03, 2026 | 6.58 | 6.65 | 6.36 | 6.40 | 6.25 | -2.82% | 92,034,824 | 1.13 |
| Sep 02, 2026 | 6.51 | 6.58 | 6.46 | 6.58 | 6.43 | +1.09% | 109,171,440 | 1.35 |
| Sep 01, 2026 | 6.32 | 6.52 | 6.32 | 6.51 | 6.36 | +2.60% | 103,015,520 | 1.29 |
| Aug 31, 2026 | 6.23 | 6.39 | 6.21 | 6.35 | 6.20 | +1.92% | 135,644,080 | 1.73 |
| Aug 28, 2026 | 6.16 | 6.30 | 6.16 | 6.23 | 6.08 | -0.23% | 55,551,800 | 0.71 |
| Aug 27, 2026 | 6.28 | 6.31 | 6.09 | 6.24 | 6.10 | -0.65% | 72,943,880 | 0.93 |
| Aug 26, 2026 | 6.23 | 6.35 | 6.23 | 6.28 | 6.14 | +0.49% | 50,561,268 | 0.64 |
| Aug 25, 2026 | 6.30 | 6.35 | 6.24 | 6.25 | 6.11 | +0.23% | 68,944,710 | 0.87 |
| Aug 24, 2026 | 6.25 | 6.30 | 6.15 | 6.24 | 6.09 | -0.72% | 67,157,220 | 0.85 |
