BOC Hong Kong (Holdings) Limited (2388.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 22.600 | 22.700 | 22.350 | 22.650 | 22.650 | 8,215,809 |
| 18 Apr 2024 | 22.550 | 23.100 | 22.450 | 22.850 | 22.850 | 12,925,939 |
| 17 Apr 2024 | 22.500 | 22.650 | 22.350 | 22.550 | 22.550 | 10,218,919 |
| 16 Apr 2024 | 22.500 | 22.600 | 22.200 | 22.500 | 22.500 | 13,835,703 |
| 15 Apr 2024 | 22.500 | 22.700 | 22.400 | 22.650 | 22.650 | 7,021,057 |
| 12 Apr 2024 | 22.950 | 23.050 | 22.650 | 22.750 | 22.750 | 7,872,099 |
| 11 Apr 2024 | 22.900 | 23.150 | 22.550 | 23.050 | 23.050 | 9,950,573 |
| 10 Apr 2024 | 23.000 | 23.350 | 23.000 | 23.250 | 23.250 | 14,352,223 |
| 09 Apr 2024 | 22.800 | 23.050 | 22.600 | 22.800 | 22.800 | 8,894,847 |
| 08 Apr 2024 | 22.600 | 22.850 | 22.200 | 22.550 | 22.550 | 7,009,397 |
| 05 Apr 2024 | 22.550 | 22.750 | 22.150 | 22.450 | 22.450 | 9,309,190 |
| 03 Apr 2024 | 22.950 | 22.950 | 22.400 | 22.450 | 22.450 | 13,689,588 |
| 02 Apr 2024 | 22.000 | 22.950 | 22.000 | 22.950 | 22.950 | 39,514,868 |
| 28 Mar 2024 | 20.950 | 21.050 | 20.700 | 20.950 | 20.950 | 11,341,717 |
| 27 Mar 2024 | 21.150 | 21.300 | 20.900 | 21.050 | 21.050 | 9,407,822 |
| 26 Mar 2024 | 21.100 | 21.400 | 21.050 | 21.150 | 21.150 | 7,559,449 |
| 25 Mar 2024 | 21.000 | 21.150 | 20.900 | 20.950 | 20.950 | 6,260,375 |
| 22 Mar 2024 | 21.250 | 21.250 | 20.750 | 21.000 | 21.000 | 6,179,359 |
| 21 Mar 2024 | 21.000 | 21.550 | 21.000 | 21.350 | 21.350 | 7,377,148 |
| 20 Mar 2024 | 21.000 | 21.100 | 20.850 | 20.850 | 20.850 | 5,597,576 |
| 19 Mar 2024 | 21.150 | 21.200 | 20.850 | 21.000 | 21.000 | 6,797,545 |
| 18 Mar 2024 | 21.100 | 21.250 | 21.000 | 21.200 | 21.200 | 6,408,940 |
| 15 Mar 2024 | 21.300 | 21.350 | 21.050 | 21.050 | 21.050 | 27,375,705 |
| 14 Mar 2024 | 21.750 | 21.800 | 21.200 | 21.400 | 21.400 | 9,410,039 |
| 13 Mar 2024 | 21.950 | 22.050 | 21.650 | 21.700 | 21.700 | 12,746,142 |
| 12 Mar 2024 | 21.500 | 21.900 | 21.300 | 21.650 | 21.650 | 16,522,697 |
| 11 Mar 2024 | 21.150 | 21.500 | 21.100 | 21.450 | 21.450 | 10,691,800 |
| 08 Mar 2024 | 21.050 | 21.300 | 21.050 | 21.100 | 21.100 | 9,066,091 |
| 07 Mar 2024 | 20.900 | 21.150 | 20.800 | 21.050 | 21.050 | 8,098,205 |
| 06 Mar 2024 | 20.600 | 21.100 | 20.500 | 20.900 | 20.900 | 8,760,155 |
| 05 Mar 2024 | 21.000 | 21.050 | 20.450 | 20.550 | 20.550 | 12,193,694 |
| 04 Mar 2024 | 20.450 | 21.050 | 20.400 | 21.050 | 21.050 | 14,490,380 |
| 01 Mar 2024 | 20.550 | 20.650 | 20.400 | 20.450 | 20.450 | 8,045,264 |
| 29 Feb 2024 | 20.550 | 20.900 | 20.550 | 20.650 | 20.650 | 13,988,304 |
| 28 Feb 2024 | 20.650 | 21.200 | 20.600 | 20.750 | 20.750 | 14,472,266 |
| 27 Feb 2024 | 20.550 | 20.700 | 20.400 | 20.600 | 20.600 | 8,301,671 |
| 26 Feb 2024 | 20.450 | 20.650 | 20.250 | 20.600 | 20.600 | 11,420,397 |
| 23 Feb 2024 | 20.300 | 20.650 | 19.860 | 20.450 | 20.450 | 12,795,070 |
| 22 Feb 2024 | 19.920 | 20.300 | 19.840 | 20.300 | 20.300 | 11,639,616 |
| 21 Feb 2024 | 19.400 | 19.980 | 19.340 | 19.880 | 19.880 | 12,159,047 |
| 20 Feb 2024 | 19.120 | 19.400 | 19.120 | 19.400 | 19.400 | 7,015,716 |
| 19 Feb 2024 | 19.620 | 19.700 | 19.260 | 19.280 | 19.280 | 10,912,190 |
| 16 Feb 2024 | 19.540 | 19.680 | 19.320 | 19.640 | 19.640 | 14,975,381 |
| 15 Feb 2024 | 19.040 | 19.500 | 19.040 | 19.360 | 19.360 | 14,635,516 |
| 14 Feb 2024 | 18.300 | 19.260 | 18.200 | 19.100 | 19.100 | 13,637,481 |
| 09 Feb 2024 | 18.660 | 18.660 | 18.660 | 18.660 | 18.660 | - |
| 08 Feb 2024 | 18.740 | 18.960 | 18.700 | 18.820 | 18.820 | 8,689,112 |
| 07 Feb 2024 | 18.780 | 18.960 | 18.660 | 18.740 | 18.740 | 9,747,352 |
| 06 Feb 2024 | 18.300 | 18.780 | 18.200 | 18.760 | 18.760 | 15,173,519 |
| 05 Feb 2024 | 18.200 | 18.580 | 18.020 | 18.340 | 18.340 | 16,226,708 |
| 02 Feb 2024 | 18.680 | 18.880 | 18.400 | 18.580 | 18.580 | 14,023,702 |
| 01 Feb 2024 | 18.800 | 18.820 | 18.520 | 18.560 | 18.560 | 11,729,687 |
| 31 Jan 2024 | 19.060 | 19.060 | 18.560 | 18.720 | 18.720 | 14,952,481 |
| 30 Jan 2024 | 19.180 | 19.220 | 18.820 | 19.060 | 19.060 | 12,064,275 |
| 29 Jan 2024 | 19.200 | 19.480 | 19.200 | 19.280 | 19.280 | 7,655,898 |
| 26 Jan 2024 | 19.220 | 19.440 | 19.080 | 19.220 | 19.220 | 9,056,376 |
| 25 Jan 2024 | 19.040 | 19.280 | 18.880 | 19.220 | 19.220 | 11,258,297 |
| 24 Jan 2024 | 18.460 | 19.080 | 18.440 | 19.020 | 19.020 | 17,561,244 |
| 23 Jan 2024 | 18.060 | 18.620 | 18.060 | 18.460 | 18.460 | 10,041,408 |
| 22 Jan 2024 | 18.560 | 18.620 | 17.860 | 18.040 | 18.040 | 14,261,691 |
| 19 Jan 2024 | 18.640 | 18.720 | 18.440 | 18.560 | 18.560 | 9,839,634 |
| 18 Jan 2024 | 18.360 | 18.720 | 18.300 | 18.660 | 18.660 | 15,142,991 |
| 17 Jan 2024 | 18.700 | 18.740 | 18.300 | 18.360 | 18.360 | 17,546,306 |
| 16 Jan 2024 | 18.900 | 19.040 | 18.800 | 18.800 | 18.800 | 17,058,720 |
| 15 Jan 2024 | 19.260 | 19.260 | 19.260 | 19.260 | 19.260 | - |
| 12 Jan 2024 | 19.760 | 19.760 | 19.200 | 19.220 | 19.220 | 23,701,102 |
| 11 Jan 2024 | 19.680 | 19.980 | 19.640 | 19.840 | 19.840 | 9,456,847 |
| 10 Jan 2024 | 20.050 | 20.150 | 19.700 | 19.700 | 19.700 | 17,555,445 |
| 09 Jan 2024 | 20.150 | 20.350 | 20.100 | 20.100 | 20.100 | 8,381,860 |
| 08 Jan 2024 | 20.450 | 20.550 | 20.100 | 20.150 | 20.150 | 7,189,847 |
| 05 Jan 2024 | 20.350 | 20.550 | 20.250 | 20.350 | 20.350 | 8,967,057 |
| 04 Jan 2024 | 20.600 | 20.600 | 20.350 | 20.400 | 20.400 | 7,081,365 |
| 03 Jan 2024 | 20.650 | 20.750 | 20.550 | 20.650 | 20.650 | 4,434,405 |
| 02 Jan 2024 | 21.300 | 21.300 | 20.650 | 20.800 | 20.800 | 5,304,696 |
| 29 Dec 2023 | 21.050 | 21.200 | 21.000 | 21.200 | 21.200 | 4,206,964 |
| 28 Dec 2023 | 20.950 | 21.200 | 20.800 | 21.100 | 21.100 | 6,141,606 |
| 27 Dec 2023 | 20.700 | 20.850 | 20.450 | 20.750 | 20.750 | 5,274,781 |
| 22 Dec 2023 | 20.550 | 20.850 | 20.400 | 20.550 | 20.550 | 6,777,843 |
| 21 Dec 2023 | 20.050 | 20.450 | 20.050 | 20.400 | 20.400 | 4,368,115 |
| 20 Dec 2023 | 20.350 | 20.550 | 20.200 | 20.300 | 20.300 | 8,936,128 |
| 19 Dec 2023 | 20.450 | 20.500 | 20.250 | 20.250 | 20.250 | 6,831,875 |
| 18 Dec 2023 | 20.600 | 20.850 | 20.450 | 20.650 | 20.650 | 7,330,008 |
| 15 Dec 2023 | 20.600 | 21.100 | 20.600 | 20.950 | 20.950 | 14,707,146 |
| 14 Dec 2023 | 20.400 | 20.550 | 20.250 | 20.450 | 20.450 | 9,027,161 |
| 13 Dec 2023 | 20.450 | 20.550 | 20.150 | 20.200 | 20.200 | 6,340,972 |
| 12 Dec 2023 | 20.350 | 20.500 | 20.100 | 20.450 | 20.450 | 5,084,336 |
| 11 Dec 2023 | 20.200 | 20.350 | 20.000 | 20.300 | 20.300 | 7,511,331 |
| 08 Dec 2023 | 20.550 | 20.750 | 20.400 | 20.450 | 20.450 | 5,110,586 |
| 07 Dec 2023 | 20.500 | 20.650 | 20.350 | 20.550 | 20.550 | 5,762,715 |
| 06 Dec 2023 | 20.400 | 20.700 | 20.300 | 20.600 | 20.600 | 8,195,965 |
| 05 Dec 2023 | 20.900 | 20.950 | 20.300 | 20.400 | 20.400 | 8,724,608 |
| 04 Dec 2023 | 21.300 | 21.350 | 20.750 | 20.850 | 20.850 | 7,174,145 |
| 01 Dec 2023 | 20.900 | 21.050 | 20.700 | 20.750 | 20.750 | 9,189,007 |
| 30 Nov 2023 | 21.100 | 21.150 | 20.850 | 20.900 | 20.900 | 18,047,224 |
| 29 Nov 2023 | 21.400 | 21.400 | 20.750 | 21.050 | 21.050 | 10,918,950 |
| 28 Nov 2023 | 21.700 | 21.700 | 21.250 | 21.350 | 21.350 | 5,846,519 |
| 27 Nov 2023 | 21.450 | 21.600 | 21.300 | 21.350 | 21.350 | 5,711,542 |
| 24 Nov 2023 | 21.550 | 21.700 | 21.350 | 21.550 | 21.550 | 4,546,271 |
| 23 Nov 2023 | 21.650 | 21.850 | 21.400 | 21.800 | 21.800 | 3,986,951 |
| 22 Nov 2023 | 21.500 | 21.650 | 21.300 | 21.650 | 21.650 | 3,773,404 |
| *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.