Shanghai - Delayed Quote
CNY
Bank of Hangzhou Co., Ltd. (600926.SS)
16.89
-0.24
(-1.40%)
As of 11:30:02 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
17.01
17.23
16.89
16.89
16.89
32,321,061
Oct 30, 2026
17.09
17.18
16.88
17.13
17.13
47,120,338
Oct 29, 2026
16.79
17.12
16.79
17.09
17.09
56,613,659
Oct 28, 2026
16.82
17.09
16.60
16.79
16.79
53,021,855
Oct 27, 2026
16.68
16.94
16.61
16.79
16.79
46,262,062
Oct 26, 2026
16.47
16.79
16.47
16.75
16.75
46,993,334
Oct 23, 2026
16.58
16.69
16.34
16.52
16.52
57,949,682
Oct 22, 2026
16.80
16.85
16.46
16.57
16.57
39,824,323
Oct 21, 2026
16.80
16.93
16.73
16.77
16.77
24,198,223
Oct 20, 2026
17.28
17.30
16.78
16.85
16.85
50,105,299
Oct 19, 2026
16.83
17.30
16.76
17.28
17.28
44,755,009
Oct 16, 2026
16.79
17.00
16.67
16.83
16.83
41,714,087
Oct 15, 2026
17.02
17.05
16.57
16.77
16.77
71,354,321
Oct 14, 2026
17.16
17.29
17.03
17.06
17.06
37,758,403
Oct 13, 2026
17.37
17.38
17.09
17.19
17.19
36,919,302
Oct 12, 2026
17.18
17.52
17.18
17.37
17.37
38,469,441
Oct 9, 2026
17.39
17.50
17.15
17.15
17.15
45,419,598
Oct 8, 2026
17.09
17.50
17.04
17.43
17.43
37,220,052
Sep 30, 2026
16.79
17.18
16.79
17.11
17.11
28,769,700
Sep 29, 2026
16.83
16.89
16.70
16.81
16.81
21,270,718
Sep 28, 2026
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
16.88
16.96
16.75
16.81
16.81
36,636,036
Sep 24, 2026
17.15
17.35
17.11
17.23
16.77
37,205,860
Sep 23, 2026
17.08
17.18
16.98
17.14
16.68
22,906,345
Sep 22, 2026
17.11
17.14
16.88
17.08
16.62
42,082,107
Sep 21, 2026
17.19
17.27
16.98
17.18
16.72
40,762,258
Sep 18, 2026
17.10
17.30
17.03
17.14
16.68
25,638,943
Sep 17, 2026
17.17
17.45
17.03
17.13
16.67
32,566,162
Sep 16, 2026
17.33
17.45
17.05
17.21
16.75
41,360,391
Sep 15, 2026
17.64
17.67
17.33
17.39
16.93
41,245,923
Sep 14, 2026
17.48
17.72
17.42
17.69
17.22
50,364,928
Sep 11, 2026
17.68
17.69
17.37
17.51
17.04
44,304,383
Sep 10, 2026
17.31
17.69
17.25
17.68
17.21
44,895,058
Sep 9, 2026
17.18
17.37
17.15
17.28
16.82
24,683,119
Sep 8, 2026
17.03
17.26
17.02
17.20
16.74
30,561,545
Sep 7, 2026
17.27
17.35
16.90
17.04
16.59
45,897,249
Sep 4, 2026
17.17
17.41
17.13
17.25
16.79
45,182,787
Sep 3, 2026
17.20
17.46
17.11
17.13
16.67
45,820,513
Sep 2, 2026
17.10
17.27
17.01
17.20
16.74
41,952,099
Sep 1, 2026
16.68
17.11
16.68
17.07
16.61
57,896,938
Aug 31, 2026
16.64
16.74
16.53
16.73
16.28
43,677,729
Aug 28, 2026
16.76
16.79
16.55
16.59
16.15
43,166,375
Aug 27, 2026
16.83
16.88
16.49
16.80
16.35
48,641,058
Aug 26, 2026
16.61
16.82
16.57
16.80
16.35
30,488,010
Aug 25, 2026
16.85
16.88
16.58
16.62
16.18
29,928,486
Aug 24, 2026
16.62
16.88
16.61
16.82
16.37
34,196,642
Aug 21, 2026
16.82
16.91
16.61
16.63
16.19
35,281,812
Aug 20, 2026
16.75
16.88
16.64
16.81
16.36
48,023,733
Aug 19, 2026
16.63
16.80
16.55
16.79
16.34
45,123,222
Aug 18, 2026
16.33
16.63
16.30
16.56
16.12
52,103,366
Aug 17, 2026
16.23
16.37
16.23
16.25
15.82
30,256,116
Aug 14, 2026
16.13
16.40
16.08
16.28
15.85
33,670,333
Aug 13, 2026
15.88
16.18
15.85
16.18
15.75
35,506,698
Aug 12, 2026
16.05
16.08
15.86
15.93
15.50
23,760,034
Aug 11, 2026
16.14
16.25
16.03
16.03
15.60
26,619,937
Aug 10, 2026
15.94
16.23
15.91
16.10
15.67
28,569,723
Aug 7, 2026
16.17
16.23
15.90
16.00
15.57
30,861,421
Aug 6, 2026
16.22
16.26
15.96
16.18
15.75
34,798,300
Aug 5, 2026
16.14
16.28
16.10
16.15
15.72
39,276,082
Aug 4, 2026
16.39
16.40
16.09
16.14
15.71
40,629,391
Aug 3, 2026
16.39
16.53
16.29
16.41
15.97
44,938,606
Jul 31, 2026
16.29
16.45
16.08
16.45
16.01
48,516,904
Jul 30, 2026
16.13
16.54
16.13
16.50
16.06
45,774,960
Jul 29, 2026
16.08
16.32
16.06
16.20
15.77
39,814,361
Jul 28, 2026
15.85
16.08
15.81
16.06
15.63
45,350,968
Jul 27, 2026
15.68
15.92
15.50
15.85
15.43
42,203,393
Jul 24, 2026
15.84
15.95
15.69
15.74
15.32
36,774,775
Jul 23, 2026
15.59
15.84
15.51
15.83
15.41
31,024,736
Jul 22, 2026
15.46
15.65
15.33
15.65
15.23
41,369,872
Jul 21, 2026
15.76
15.97
15.45
15.49
15.08
55,910,336
Jul 20, 2026
15.59
15.87
15.56
15.75
15.33
53,755,722
Jul 17, 2026
15.63
15.75
15.51
15.56
15.14
42,044,433
Jul 16, 2026
15.78
15.88
15.49
15.59
15.17
34,917,800
Jul 15, 2026
15.55
15.81
15.50
15.79
15.37
43,452,052
Jul 14, 2026
15.40
15.66
15.32
15.62
15.20
51,154,330
Jul 13, 2026
15.13
15.46
15.05
15.46
15.05
43,125,341
Jul 10, 2026
15.25
15.25
15.03
15.14
14.74
37,144,115
Jul 9, 2026
15.33
15.34
15.13
15.22
14.81
32,284,853
Jul 8, 2026
15.35
15.51
15.16
15.40
14.99
24,451,716
Jul 7, 2026
15.38
15.50
15.24
15.34
14.93
37,100,102
Jul 6, 2026
15.01
15.39
14.92
15.34
14.93
40,003,334
Jul 3, 2026
14.93
15.09
14.83
15.00
14.60
44,585,595
Jul 2, 2026
14.69
14.99
14.69
14.89
14.49
67,836,127
Jul 1, 2026
14.45
14.76
14.39
14.66
14.27
54,562,368
Jun 30, 2026
14.94
14.94
14.34
14.45
14.06
58,590,183
Jun 29, 2026
14.80
14.98
14.53
14.94
14.54
49,204,143
Jun 26, 2026
15.10
15.12
14.80
14.85
14.45
36,058,450
Jun 25, 2026
15.13
15.29
15.00
15.03
14.63
45,423,354
Jun 24, 2026
15.66
15.68
15.19
15.21
14.80
47,603,850
Jun 23, 2026
15.61
15.90
15.56
15.64
15.22
42,452,407
Jun 22, 2026
15.60
15.76
15.28
15.59
15.17
54,394,152
Jun 18, 2026
16.01
16.03
15.63
15.64
15.22
41,203,922
Jun 17, 2026
16.15
16.23
15.88
16.00
15.57
34,723,764
Jun 16, 2026
16.32
16.37
16.06
16.11
15.68
27,706,074
Jun 15, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
16.51
16.52
16.24
16.28
15.85
44,866,795
Jun 12, 2026
16.47
16.77
16.42
16.74
16.02
65,464,168
Jun 11, 2026
16.61
16.72
16.45
16.61
15.90
45,024,823
Jun 10, 2026
16.25
16.63
16.22
16.61
15.90
50,435,456
Jun 9, 2026
16.06
16.41
16.05
16.28
15.58
54,095,927
Jun 8, 2026
15.80
16.22
15.78
16.13
15.44
48,723,540
Jun 5, 2026
15.76
16.01
15.72
15.85
15.17
35,278,604
Jun 4, 2026
16.00
16.04
15.62
15.68
15.01
59,706,590
Jun 3, 2026
16.22
16.25
15.96
16.02
15.33
43,516,217
Jun 2, 2026
16.33
16.44
16.17
16.23
15.53
45,471,369
Jun 1, 2026
16.06
16.37
15.92
16.37
15.67
62,522,044
May 29, 2026
15.84
16.22
15.79
16.01
15.32
60,550,832
May 28, 2026
15.93
16.08
15.79
15.82
15.14
33,005,765
May 27, 2026
16.09
16.11
15.83
15.97
15.28
28,194,676
May 26, 2026
16.14
16.22
16.01
16.07
15.38
22,111,424
May 25, 2026
16.05
16.32
15.97
16.14
15.45
30,744,072
May 22, 2026
16.14
16.18
15.91
16.05
15.36
30,087,068
May 21, 2026
16.19
16.27
16.11
16.13
15.44
26,612,061
May 20, 2026
16.35
16.38
16.16
16.19
15.49
21,212,260
May 19, 2026
16.22
16.50
16.22
16.34
15.64
23,980,226
May 18, 2026
16.45
16.49
16.19
16.24
15.54
27,910,895
May 15, 2026
16.63
16.72
16.45
16.51
15.80
25,687,962
May 14, 2026
16.63
16.77
16.59
16.63
15.92
23,232,245
May 13, 2026
16.61
16.84
16.59
16.65
15.93
28,987,160
May 12, 2026
16.77
16.88
16.56
16.61
15.90
35,901,862
May 11, 2026
16.79
16.83
16.61
16.82
16.10
34,111,077
May 8, 2026
16.88
17.00
16.73
16.79
16.07
23,147,143
May 7, 2026
17.23
17.26
16.89
16.94
16.21
34,166,077
May 6, 2026
17.40
17.40
17.10
17.19
16.45
32,137,064
Apr 30, 2026
17.32
17.59
17.30
17.40
16.65
26,906,752
Apr 29, 2026
17.40
17.51
17.25
17.40
16.65
25,727,615
Apr 28, 2026
17.07
17.45
17.01
17.43
16.68
31,890,370
Apr 27, 2026
17.08
17.33
16.99
17.03
16.30
28,405,100
Apr 24, 2026
17.23
17.26
17.00
17.11
16.37
29,102,710
Apr 23, 2026
17.01
17.31
16.73
17.23
16.49
49,494,959
Apr 22, 2026
17.45
17.50
17.31
17.42
16.67
16,836,886
Apr 21, 2026
17.28
17.57
17.25
17.38
16.63
26,328,663
Apr 20, 2026
16.97
17.28
16.97
17.26
16.52
21,105,383
Apr 17, 2026
17.05
17.09
16.98
16.99
16.26
15,327,396
Apr 16, 2026
17.28
17.35
17.02
17.03
16.30
26,978,556
Apr 15, 2026
17.26
17.36
17.22
17.28
16.54
27,185,707
Apr 14, 2026
17.20
17.31
17.13
17.28
16.54
22,766,973
Apr 13, 2026
17.14
17.20
16.99
17.18
16.44
17,490,813
Apr 10, 2026
17.18
17.20
17.07
17.15
16.41
21,230,829
Apr 9, 2026
16.97
17.28
16.96
17.13
16.39
49,555,393
Apr 8, 2026
16.85
17.03
16.74
17.00
16.27
34,738,268
Apr 7, 2026
16.80
17.00
16.76
16.84
16.12
19,549,717
Apr 3, 2026
16.80
16.98
16.68
16.88
16.15
22,026,125
Apr 2, 2026
16.79
16.94
16.74
16.84
16.12
17,147,122
Apr 1, 2026
16.81
16.95
16.71
16.77
16.05
23,372,641
Mar 31, 2026
16.67
16.95
16.58
16.75
16.03
24,699,584
Mar 30, 2026
16.51
16.75
16.50
16.62
15.91
17,808,669
Mar 27, 2026
16.65
16.76
16.55
16.57
15.86
20,403,169
Mar 26, 2026
16.70
16.88
16.62
16.69
15.97
23,032,943
Mar 25, 2026
16.47
16.77
16.33
16.67
15.95
24,565,540
Mar 24, 2026
16.26
16.52
16.22
16.43
15.72
30,320,300
Mar 23, 2026
16.62
16.65
16.05
16.14
15.45
40,922,405
Mar 20, 2026
16.78
16.92
16.70
16.72
16.00
29,054,296
Mar 19, 2026
17.04
17.16
16.75
16.80
16.08
31,449,773
Mar 18, 2026
17.17
17.20
16.95
17.12
16.38
28,498,902
Mar 17, 2026
17.27
17.43
17.15
17.16
16.42
28,632,650
Mar 16, 2026
17.15
17.42
17.15
17.32
16.58
46,906,623
Mar 13, 2026
16.97
17.25
16.90
17.16
16.42
36,910,663
Mar 12, 2026
16.67
17.07
16.60
17.00
16.27
47,624,120
Mar 11, 2026
16.40
16.71
16.35
16.70
15.98
35,712,233
Mar 10, 2026
16.44
16.45
16.25
16.44
15.73
19,848,621
Mar 9, 2026
16.42
16.64
16.32
16.39
15.69
35,432,716
Mar 6, 2026
16.54
16.62
16.41
16.55
15.84
19,560,729
Mar 5, 2026
16.36
16.63
16.36
16.57
15.86
23,220,395
Mar 4, 2026
16.41
16.58
16.21
16.49
15.78
40,088,819
Mar 3, 2026
16.47
16.75
16.25
16.48
15.77
65,362,528
Mar 2, 2026
16.17
16.56
16.10
16.47
15.76
41,746,725
Feb 27, 2026
16.27
16.42
16.22
16.25
15.55
28,021,293
Feb 26, 2026
16.18
16.40
16.10
16.28
15.58
22,878,024
Feb 25, 2026
16.39
16.39
16.08
16.19
15.49
32,502,994
Feb 24, 2026
16.25
16.41
16.22
16.29
15.59
29,629,834
Feb 13, 2026
16.38
16.44
16.21
16.23
15.53
21,420,991
Feb 12, 2026
16.50
16.56
16.32
16.38
15.68
34,625,121
Feb 11, 2026
16.41
16.55
16.37
16.52
15.81
24,840,983
Feb 10, 2026
16.46
16.57
16.33
16.40
15.70
38,616,250
Feb 9, 2026
16.39
16.54
16.26
16.41
15.70
41,455,855
Feb 6, 2026
16.64
16.69
16.40
16.46
15.75
41,955,002
Feb 5, 2026
16.17
16.67
16.16
16.59
15.88
64,716,495
Feb 4, 2026
15.83
16.19
15.83
16.14
15.45
39,185,287
Feb 3, 2026
16.00
16.02
15.75
15.84
15.16
54,274,891
Feb 2, 2026
16.19
16.29
15.88
15.92
15.24
52,183,805
Jan 30, 2026
16.10
16.29
16.04
16.16
15.47
55,850,144
Jan 29, 2026
15.86
16.09
15.78
16.03
15.34
57,178,730
Jan 28, 2026
15.67
16.12
15.58
15.80
15.12
89,311,724
Jan 27, 2026
15.58
15.94
15.55
15.69
15.02
83,786,582
Jan 26, 2026
15.13
15.77
15.05
15.58
14.91
116,223,532
Jan 23, 2026
15.50
15.51
15.18
15.28
14.62
62,307,460
Jan 22, 2026
15.19
15.52
15.12
15.45
14.79
68,129,439
Jan 21, 2026
15.22
15.37
15.12
15.18
14.53
52,816,834
Jan 20, 2026
15.06
15.28
15.02
15.24
14.59
47,196,197
Jan 19, 2026
15.32
15.33
15.02
15.06
14.41
75,128,716
Jan 16, 2026
15.69
15.73
15.33
15.37
14.71
76,246,952
Jan 15, 2026
15.61
15.85
15.55
15.68
15.01
62,626,433
Jan 14, 2026
15.88
15.88
15.60
15.62
14.95
73,837,918
Jan 13, 2026
15.39
16.02
15.36
15.96
15.27
120,839,688
Jan 12, 2026
15.36
15.45
15.30
15.39
14.73
44,259,495
Jan 9, 2026
15.76
15.76
15.31
15.44
14.78
73,374,086
Jan 8, 2026
15.78
15.86
15.65
15.75
15.07
41,240,009
Jan 7, 2026
15.51
15.85
15.51
15.80
15.12
81,743,779
Jan 6, 2026
15.48
15.58
15.29
15.55
14.88
54,056,720
Jan 5, 2026
15.28
15.46
15.27
15.45
14.79
58,037,789
Dec 31, 2025
15.35
15.47
15.26
15.28
14.62
40,789,843
Dec 30, 2025
15.25
15.39
15.17
15.36
14.70
36,512,964
Dec 29, 2025
15.24
15.32
15.17
15.28
14.62
36,630,072
Dec 26, 2025
15.33
15.38
15.21
15.25
14.59
35,231,159
Dec 25, 2025
15.35
15.50
15.25
15.36
14.70
34,376,814
Dec 24, 2025
15.41
15.42
15.23
15.32
14.66
34,984,159
Dec 23, 2025
15.38
15.52
15.35
15.39
14.73
32,170,859
Dec 22, 2025
15.59
15.61
15.33
15.35
14.69
47,055,683
Dec 19, 2025
15.53
15.68
15.46
15.66
14.99
42,940,378
Dec 18, 2025
15.25
15.63
15.16
15.60
14.93
64,261,371
Dec 17, 2025
15.28
15.32
15.18
15.23
14.58
32,499,812
Dec 16, 2025
15.21
15.38
15.19
15.28
14.62
39,239,658
Dec 15, 2025
15.08
15.25
15.05
15.22
14.57
37,273,739
Dec 12, 2025
15.24
15.29
15.07
15.12
14.47
54,357,923
Dec 11, 2025
15.28
15.40
15.22
15.26
14.60
38,008,376
Dec 10, 2025
15.66
15.77
15.18
15.25
14.59
62,959,107
Dec 9, 2025
15.65
15.89
15.62
15.66
14.99
45,986,239
Dec 8, 2025
15.60
15.73
15.55
15.67
15.00
32,430,567
Dec 5, 2025
15.79
15.93
15.52
15.61
14.94
43,142,801
Dec 4, 2025
15.82
15.87
15.73
15.79
15.11
25,771,478
Dec 3, 2025
15.77
15.95
15.72
15.81
15.13
44,701,752
Dec 2, 2025
15.75
15.85
15.66
15.77
15.09
30,718,741
Dec 1, 2025
15.60
15.76
15.55
15.75
15.07
43,124,196
Nov 28, 2025
15.57
15.64
15.52
15.59
14.92
29,555,968
Nov 27, 2025
15.39
15.59
15.29
15.57
14.90
26,940,534
Nov 26, 2025
15.45
15.54
15.37
15.38
14.72
24,117,593
Nov 25, 2025
15.29
15.49
15.20
15.49
14.82
28,079,130
Nov 24, 2025
15.34
15.43
15.20
15.28
14.62
33,548,978
Nov 21, 2025
15.56
15.71
15.31
15.33
14.67
47,726,125
Nov 20, 2025
15.41
15.75
15.37
15.58
14.91
43,289,310
Nov 19, 2025
15.32
15.50
15.32
15.41
14.75
22,978,696
Nov 18, 2025
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
15.44
15.53
15.30
15.34
14.68
40,288,347
Nov 17, 2025
16.09
16.14
15.70
15.70
14.66
65,460,158
Nov 14, 2025
16.15
16.34
16.09
16.10
15.04
36,403,953
Nov 13, 2025
16.19
16.23
16.03
16.13
15.06
43,604,074
Nov 12, 2025
16.27
16.36
16.15
16.15
15.08
34,401,003
Nov 11, 2025
16.10
16.25
16.06
16.22
15.15
36,896,438
Nov 10, 2025
15.88
16.17
15.80
16.11
15.04
42,962,198
Nov 7, 2025
15.99
16.09
15.91
15.91
14.86
38,953,288
Nov 6, 2025
16.00
16.13
15.90
15.99
14.93
46,800,118
Nov 5, 2025
16.07
16.09
15.91
16.02
14.96
38,132,392
Nov 4, 2025
15.83
16.06
15.77
16.00
14.94
53,315,859
Nov 3, 2025
15.70
15.89
15.66
15.80
14.75
45,549,636
