Canada markets close in 4 hours 33 minutes

The Bank of East Asia, Limited (0023.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
10.100+0.200 (+2.02%)
At close: 04:08PM HKT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20249.90010.2009.90010.10010.1001,876,815
Apr 30, 20249.8909.9509.8009.9009.9001,249,490
Apr 29, 20249.6609.9009.5909.8309.8302,833,024
Apr 26, 20249.4909.7409.4909.6209.620903,276
Apr 25, 20249.4409.5509.3609.4409.440734,142
Apr 24, 20249.3309.6009.3309.4309.4301,707,254
Apr 23, 20249.2809.3309.2409.2809.280384,612
Apr 22, 20249.1609.2709.1209.1809.180770,139
Apr 19, 20249.1209.1209.0109.1109.110469,936
Apr 18, 20249.2209.2509.1009.1209.120452,402
Apr 17, 20249.2009.2509.0509.1909.190606,680
Apr 16, 20249.2109.3109.0809.1809.180694,757
Apr 15, 20249.0809.3609.0409.3309.3301,640,575
Apr 12, 20249.3009.3609.0409.0709.0701,075,659
Apr 11, 20249.4009.4009.2409.3309.330775,918
Apr 10, 20249.2909.3709.2609.3309.330798,155
Apr 09, 20249.2609.3009.2509.2909.290291,300
Apr 08, 20249.2209.3209.1909.2009.200613,589
Apr 05, 20249.3809.4509.0909.2209.2201,347,404
Apr 03, 20249.4209.4209.2509.3209.320707,599
Apr 02, 20249.3509.5609.2909.3609.3601,065,820
Mar 28, 20249.4109.4109.2109.3209.3201,015,349
Mar 27, 20249.4109.4209.2609.4009.400864,993
Mar 26, 20249.4309.5209.3609.3909.390550,414
Mar 25, 20249.3909.4009.2709.3709.370859,923
Mar 22, 20249.6109.6409.3609.3909.390994,012
Mar 21, 20249.3709.6609.3409.6109.6101,359,118
Mar 20, 20249.3509.3709.2509.2809.280451,600
Mar 19, 20249.3909.4409.2809.3709.370644,749
Mar 18, 20249.2109.5509.1709.4909.4902,234,745
Mar 15, 20249.2109.3909.1809.2509.25019,134,852
Mar 14, 20249.3009.3809.1609.2109.2101,410,698
Mar 13, 20249.4809.5109.3009.3009.3001,855,353
Mar 12, 20249.5309.5609.3709.4809.4801,412,773
Mar 11, 20249.5609.6609.5209.5209.5201,010,920
Mar 08, 20249.5509.7109.5509.6009.600797,342
Mar 07, 20249.6809.8009.5209.5409.5401,405,190
Mar 06, 20249.6509.8209.6409.7209.720878,422
Mar 06, 20240.18 Dividend
Mar 05, 202410.00010.0409.8209.8909.710677,180
Mar 04, 20249.87010.0809.87010.0409.8571,330,408
Mar 01, 20249.88010.0609.7009.8709.6901,312,189
Feb 29, 20249.88010.0409.7909.7909.6121,576,897
Feb 28, 20249.93010.0409.8009.8709.6901,882,866
Feb 27, 20249.91010.0209.8609.9309.7491,197,543
Feb 26, 20249.9909.9909.8209.9109.7301,332,385
Feb 23, 20249.46010.0209.4609.9909.8084,545,413
Feb 22, 20249.4809.6209.2609.5709.3964,194,275
Feb 21, 20249.7009.7609.1609.4809.3074,176,475
Feb 20, 20249.6209.6209.3709.5809.4061,325,607
Feb 19, 20249.5009.7109.4009.5709.3962,851,412
Feb 16, 20249.3009.4209.1709.3409.1701,858,214
Feb 15, 20249.1809.2009.0309.1608.993900,395
Feb 14, 20249.1709.1809.0309.1208.954755,057
Feb 09, 20249.1509.1509.1509.1508.983-
Feb 08, 20249.2009.2009.0509.1508.983749,707
Feb 07, 20249.1009.1809.0209.0608.895546,621
Feb 06, 20249.0009.0508.8908.9908.826709,473
Feb 05, 20248.9108.9108.7508.8908.728470,051
Feb 02, 20248.9609.0408.7708.9108.748437,920
Feb 01, 20249.0009.0208.8008.9608.7971,483,384
Jan 31, 20249.1809.1808.8308.9008.7381,302,140
Jan 30, 20249.0909.1308.9809.0408.8751,820,717
Jan 29, 20249.2609.3809.0609.1308.964295,337
Jan 26, 20249.2009.3009.1309.2009.033427,513
Jan 25, 20249.1209.1908.9809.1108.944479,874
Jan 24, 20248.9509.1508.8609.0708.905904,437
Jan 23, 20248.7508.8708.6408.8108.650904,502
Jan 22, 20248.9108.9408.6108.7508.591791,738
Jan 19, 20249.0109.0108.9208.9208.758329,932
Jan 18, 20248.8309.0008.7608.9808.817628,864
Jan 17, 20249.1109.1008.8108.8608.6991,344,099
Jan 16, 20249.3009.3109.1009.1608.9931,023,831
Jan 15, 20249.2709.2709.2709.2709.101-
Jan 12, 20249.3509.3509.2509.3109.141669,200
Jan 11, 20249.2009.3509.1309.3409.170442,258
Jan 10, 20249.3609.3609.1709.2009.0331,013,688
Jan 09, 20249.3509.4809.3209.3709.199462,212
Jan 08, 20249.4509.5009.2809.3609.190826,656
Jan 05, 20249.4609.5309.3709.4409.268821,274
Jan 04, 20249.4009.5209.3509.4909.317513,190
Jan 03, 20249.5009.5609.3809.4009.229822,246
Jan 02, 20249.6509.6909.4209.5009.327822,010
Dec 29, 20239.5809.7309.5709.6409.465910,471
Dec 28, 20239.6109.7009.3909.5809.4062,260,535
Dec 27, 20239.4509.6109.3909.6109.4351,006,926
Dec 22, 20239.4909.5509.3809.4509.278282,055
Dec 21, 20239.2909.5409.2309.5009.3271,018,059
Dec 20, 20239.2909.4209.2009.3109.141617,918
Dec 19, 20239.3109.3209.2409.2809.111543,796
Dec 18, 20239.2509.4009.2509.3909.219391,548
Dec 15, 20239.2409.4509.2409.3209.1501,728,982
Dec 14, 20239.1809.2809.1209.2309.062481,161
Dec 13, 20239.5009.5009.0809.1008.9342,022,513
Dec 12, 20239.2109.4109.1509.4109.239460,320
Dec 11, 20239.2409.2509.1309.2309.062261,588
Dec 08, 20239.4609.5509.2109.2509.0821,388,958
Dec 07, 20239.5709.5709.2809.5009.327718,444
Dec 06, 20239.2609.6609.2609.5509.376885,643
Dec 05, 20239.3609.4009.2109.2609.091810,221
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...