The Bank of East Asia, Limited (0023.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 9.120 | 9.120 | 9.010 | 9.110 | 9.110 | 469,936 |
| 18 Apr 2024 | 9.220 | 9.250 | 9.100 | 9.120 | 9.120 | 452,402 |
| 17 Apr 2024 | 9.200 | 9.250 | 9.050 | 9.190 | 9.190 | 606,680 |
| 16 Apr 2024 | 9.210 | 9.310 | 9.080 | 9.180 | 9.180 | 694,757 |
| 15 Apr 2024 | 9.080 | 9.360 | 9.040 | 9.330 | 9.330 | 1,640,575 |
| 12 Apr 2024 | 9.300 | 9.360 | 9.040 | 9.070 | 9.070 | 1,075,659 |
| 11 Apr 2024 | 9.400 | 9.400 | 9.240 | 9.330 | 9.330 | 775,918 |
| 10 Apr 2024 | 9.290 | 9.370 | 9.260 | 9.330 | 9.330 | 798,155 |
| 09 Apr 2024 | 9.260 | 9.300 | 9.250 | 9.290 | 9.290 | 291,300 |
| 08 Apr 2024 | 9.220 | 9.320 | 9.190 | 9.200 | 9.200 | 613,589 |
| 05 Apr 2024 | 9.380 | 9.450 | 9.090 | 9.220 | 9.220 | 1,347,404 |
| 03 Apr 2024 | 9.420 | 9.420 | 9.250 | 9.320 | 9.320 | 707,599 |
| 02 Apr 2024 | 9.350 | 9.560 | 9.290 | 9.360 | 9.360 | 1,065,820 |
| 28 Mar 2024 | 9.410 | 9.410 | 9.210 | 9.320 | 9.320 | 1,015,349 |
| 27 Mar 2024 | 9.410 | 9.420 | 9.260 | 9.400 | 9.400 | 864,993 |
| 26 Mar 2024 | 9.430 | 9.520 | 9.360 | 9.390 | 9.390 | 550,414 |
| 25 Mar 2024 | 9.390 | 9.400 | 9.270 | 9.370 | 9.370 | 859,923 |
| 22 Mar 2024 | 9.610 | 9.640 | 9.360 | 9.390 | 9.390 | 994,012 |
| 21 Mar 2024 | 9.370 | 9.660 | 9.340 | 9.610 | 9.610 | 1,359,118 |
| 20 Mar 2024 | 9.350 | 9.370 | 9.250 | 9.280 | 9.280 | 451,600 |
| 19 Mar 2024 | 9.390 | 9.440 | 9.280 | 9.370 | 9.370 | 644,749 |
| 18 Mar 2024 | 9.210 | 9.550 | 9.170 | 9.490 | 9.490 | 2,234,745 |
| 15 Mar 2024 | 9.210 | 9.390 | 9.180 | 9.250 | 9.250 | 19,134,852 |
| 14 Mar 2024 | 9.300 | 9.380 | 9.160 | 9.210 | 9.210 | 1,410,698 |
| 13 Mar 2024 | 9.480 | 9.510 | 9.300 | 9.300 | 9.300 | 1,855,353 |
| 12 Mar 2024 | 9.530 | 9.560 | 9.370 | 9.480 | 9.480 | 1,412,773 |
| 11 Mar 2024 | 9.560 | 9.660 | 9.520 | 9.520 | 9.520 | 1,010,920 |
| 08 Mar 2024 | 9.550 | 9.710 | 9.550 | 9.600 | 9.600 | 797,342 |
| 07 Mar 2024 | 9.680 | 9.800 | 9.520 | 9.540 | 9.540 | 1,405,190 |
| 06 Mar 2024 | 9.650 | 9.820 | 9.640 | 9.720 | 9.720 | 878,422 |
| 06 Mar 2024 | 0.18 Dividend | |||||
| 05 Mar 2024 | 10.000 | 10.040 | 9.820 | 9.890 | 9.710 | 677,180 |
| 04 Mar 2024 | 9.870 | 10.080 | 9.870 | 10.040 | 9.857 | 1,330,408 |
| 01 Mar 2024 | 9.880 | 10.060 | 9.700 | 9.870 | 9.690 | 1,312,189 |
| 29 Feb 2024 | 9.880 | 10.040 | 9.790 | 9.790 | 9.612 | 1,576,897 |
| 28 Feb 2024 | 9.930 | 10.040 | 9.800 | 9.870 | 9.690 | 1,882,866 |
| 27 Feb 2024 | 9.910 | 10.020 | 9.860 | 9.930 | 9.749 | 1,197,543 |
| 26 Feb 2024 | 9.990 | 9.990 | 9.820 | 9.910 | 9.730 | 1,332,385 |
| 23 Feb 2024 | 9.460 | 10.020 | 9.460 | 9.990 | 9.808 | 4,545,413 |
| 22 Feb 2024 | 9.480 | 9.620 | 9.260 | 9.570 | 9.396 | 4,194,275 |
| 21 Feb 2024 | 9.700 | 9.760 | 9.160 | 9.480 | 9.307 | 4,176,475 |
| 20 Feb 2024 | 9.620 | 9.620 | 9.370 | 9.580 | 9.406 | 1,325,607 |
| 19 Feb 2024 | 9.500 | 9.710 | 9.400 | 9.570 | 9.396 | 2,851,412 |
| 16 Feb 2024 | 9.300 | 9.420 | 9.170 | 9.340 | 9.170 | 1,858,214 |
| 15 Feb 2024 | 9.180 | 9.200 | 9.030 | 9.160 | 8.993 | 900,395 |
| 14 Feb 2024 | 9.170 | 9.180 | 9.030 | 9.120 | 8.954 | 755,057 |
| 09 Feb 2024 | 9.150 | 9.150 | 9.150 | 9.150 | 8.983 | - |
| 08 Feb 2024 | 9.200 | 9.200 | 9.050 | 9.150 | 8.983 | 749,707 |
| 07 Feb 2024 | 9.100 | 9.180 | 9.020 | 9.060 | 8.895 | 546,621 |
| 06 Feb 2024 | 9.000 | 9.050 | 8.890 | 8.990 | 8.826 | 709,473 |
| 05 Feb 2024 | 8.910 | 8.910 | 8.750 | 8.890 | 8.728 | 470,051 |
| 02 Feb 2024 | 8.960 | 9.040 | 8.770 | 8.910 | 8.748 | 437,920 |
| 01 Feb 2024 | 9.000 | 9.020 | 8.800 | 8.960 | 8.797 | 1,483,384 |
| 31 Jan 2024 | 9.180 | 9.180 | 8.830 | 8.900 | 8.738 | 1,302,140 |
| 30 Jan 2024 | 9.090 | 9.130 | 8.980 | 9.040 | 8.875 | 1,820,717 |
| 29 Jan 2024 | 9.260 | 9.380 | 9.060 | 9.130 | 8.964 | 295,337 |
| 26 Jan 2024 | 9.200 | 9.300 | 9.130 | 9.200 | 9.033 | 427,513 |
| 25 Jan 2024 | 9.120 | 9.190 | 8.980 | 9.110 | 8.944 | 479,874 |
| 24 Jan 2024 | 8.950 | 9.150 | 8.860 | 9.070 | 8.905 | 904,437 |
| 23 Jan 2024 | 8.750 | 8.870 | 8.640 | 8.810 | 8.650 | 904,502 |
| 22 Jan 2024 | 8.910 | 8.940 | 8.610 | 8.750 | 8.591 | 791,738 |
| 19 Jan 2024 | 9.010 | 9.010 | 8.920 | 8.920 | 8.758 | 329,932 |
| 18 Jan 2024 | 8.830 | 9.000 | 8.760 | 8.980 | 8.817 | 628,864 |
| 17 Jan 2024 | 9.110 | 9.100 | 8.810 | 8.860 | 8.699 | 1,344,099 |
| 16 Jan 2024 | 9.300 | 9.310 | 9.100 | 9.160 | 8.993 | 1,023,831 |
| 15 Jan 2024 | 9.270 | 9.270 | 9.270 | 9.270 | 9.101 | - |
| 12 Jan 2024 | 9.350 | 9.350 | 9.250 | 9.310 | 9.141 | 669,200 |
| 11 Jan 2024 | 9.200 | 9.350 | 9.130 | 9.340 | 9.170 | 442,258 |
| 10 Jan 2024 | 9.360 | 9.360 | 9.170 | 9.200 | 9.033 | 1,013,688 |
| 09 Jan 2024 | 9.350 | 9.480 | 9.320 | 9.370 | 9.199 | 462,212 |
| 08 Jan 2024 | 9.450 | 9.500 | 9.280 | 9.360 | 9.190 | 826,656 |
| 05 Jan 2024 | 9.460 | 9.530 | 9.370 | 9.440 | 9.268 | 821,274 |
| 04 Jan 2024 | 9.400 | 9.520 | 9.350 | 9.490 | 9.317 | 513,190 |
| 03 Jan 2024 | 9.500 | 9.560 | 9.380 | 9.400 | 9.229 | 822,246 |
| 02 Jan 2024 | 9.650 | 9.690 | 9.420 | 9.500 | 9.327 | 822,010 |
| 29 Dec 2023 | 9.580 | 9.730 | 9.570 | 9.640 | 9.465 | 910,471 |
| 28 Dec 2023 | 9.610 | 9.700 | 9.390 | 9.580 | 9.406 | 2,260,535 |
| 27 Dec 2023 | 9.450 | 9.610 | 9.390 | 9.610 | 9.435 | 1,006,926 |
| 22 Dec 2023 | 9.490 | 9.550 | 9.380 | 9.450 | 9.278 | 282,055 |
| 21 Dec 2023 | 9.290 | 9.540 | 9.230 | 9.500 | 9.327 | 1,018,059 |
| 20 Dec 2023 | 9.290 | 9.420 | 9.200 | 9.310 | 9.141 | 617,918 |
| 19 Dec 2023 | 9.310 | 9.320 | 9.240 | 9.280 | 9.111 | 543,796 |
| 18 Dec 2023 | 9.250 | 9.400 | 9.250 | 9.390 | 9.219 | 391,548 |
| 15 Dec 2023 | 9.240 | 9.450 | 9.240 | 9.320 | 9.150 | 1,728,982 |
| 14 Dec 2023 | 9.180 | 9.280 | 9.120 | 9.230 | 9.062 | 481,161 |
| 13 Dec 2023 | 9.500 | 9.500 | 9.080 | 9.100 | 8.934 | 2,022,513 |
| 12 Dec 2023 | 9.210 | 9.410 | 9.150 | 9.410 | 9.239 | 460,320 |
| 11 Dec 2023 | 9.240 | 9.250 | 9.130 | 9.230 | 9.062 | 261,588 |
| 08 Dec 2023 | 9.460 | 9.550 | 9.210 | 9.250 | 9.082 | 1,388,958 |
| 07 Dec 2023 | 9.570 | 9.570 | 9.280 | 9.500 | 9.327 | 718,444 |
| 06 Dec 2023 | 9.260 | 9.660 | 9.260 | 9.550 | 9.376 | 885,643 |
| 05 Dec 2023 | 9.360 | 9.400 | 9.210 | 9.260 | 9.091 | 810,221 |
| 04 Dec 2023 | 9.550 | 9.550 | 9.390 | 9.400 | 9.229 | 524,253 |
| 01 Dec 2023 | 9.450 | 9.560 | 9.410 | 9.530 | 9.357 | 535,889 |
| 30 Nov 2023 | 9.580 | 9.580 | 9.310 | 9.470 | 9.298 | 1,298,402 |
| 29 Nov 2023 | 9.710 | 9.750 | 9.510 | 9.580 | 9.406 | 716,902 |
| 28 Nov 2023 | 9.640 | 9.750 | 9.640 | 9.750 | 9.573 | 621,041 |
| 27 Nov 2023 | 9.650 | 9.650 | 9.520 | 9.650 | 9.474 | 351,300 |
| 24 Nov 2023 | 9.680 | 9.690 | 9.600 | 9.620 | 9.445 | 246,000 |
| 23 Nov 2023 | 9.610 | 9.790 | 9.560 | 9.710 | 9.533 | 594,456 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.