The Bank of East Asia, Limited (0023.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 03:58PM HKT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 10.460 | 10.780 | 10.460 | 10.700 | 10.700 | 925,575 |
| May 16, 2024 | 10.400 | 10.540 | 10.400 | 10.480 | 10.480 | 667,059 |
| May 14, 2024 | 10.500 | 10.500 | 10.260 | 10.380 | 10.380 | 832,170 |
| May 13, 2024 | 10.360 | 10.500 | 10.280 | 10.480 | 10.480 | 1,306,389 |
| May 10, 2024 | 10.180 | 10.400 | 10.180 | 10.360 | 10.360 | 871,533 |
| May 09, 2024 | 10.440 | 10.440 | 10.020 | 10.180 | 10.180 | 2,599,483 |
| May 08, 2024 | 10.300 | 10.480 | 10.140 | 10.200 | 10.200 | 1,628,649 |
| May 07, 2024 | 10.380 | 10.380 | 10.200 | 10.300 | 10.300 | 1,381,256 |
| May 06, 2024 | 10.260 | 10.360 | 10.160 | 10.240 | 10.240 | 961,588 |
| May 03, 2024 | 10.200 | 10.340 | 10.180 | 10.260 | 10.260 | 1,321,504 |
| May 02, 2024 | 9.900 | 10.200 | 9.900 | 10.100 | 10.100 | 1,876,815 |
| Apr 30, 2024 | 9.890 | 9.950 | 9.800 | 9.900 | 9.900 | 1,249,490 |
| Apr 29, 2024 | 9.660 | 9.900 | 9.590 | 9.830 | 9.830 | 2,833,024 |
| Apr 26, 2024 | 9.490 | 9.740 | 9.490 | 9.620 | 9.620 | 903,276 |
| Apr 25, 2024 | 9.440 | 9.550 | 9.360 | 9.440 | 9.440 | 734,142 |
| Apr 24, 2024 | 9.330 | 9.600 | 9.330 | 9.430 | 9.430 | 1,707,254 |
| Apr 23, 2024 | 9.280 | 9.330 | 9.240 | 9.280 | 9.280 | 384,612 |
| Apr 22, 2024 | 9.160 | 9.270 | 9.120 | 9.180 | 9.180 | 770,139 |
| Apr 19, 2024 | 9.120 | 9.120 | 9.010 | 9.110 | 9.110 | 469,936 |
| Apr 18, 2024 | 9.220 | 9.250 | 9.100 | 9.120 | 9.120 | 452,402 |
| Apr 17, 2024 | 9.200 | 9.250 | 9.050 | 9.190 | 9.190 | 606,680 |
| Apr 16, 2024 | 9.210 | 9.310 | 9.080 | 9.180 | 9.180 | 694,757 |
| Apr 15, 2024 | 9.080 | 9.360 | 9.040 | 9.330 | 9.330 | 1,640,575 |
| Apr 12, 2024 | 9.300 | 9.360 | 9.040 | 9.070 | 9.070 | 1,075,659 |
| Apr 11, 2024 | 9.400 | 9.400 | 9.240 | 9.330 | 9.330 | 775,918 |
| Apr 10, 2024 | 9.290 | 9.370 | 9.260 | 9.330 | 9.330 | 798,155 |
| Apr 09, 2024 | 9.260 | 9.300 | 9.250 | 9.290 | 9.290 | 291,300 |
| Apr 08, 2024 | 9.220 | 9.320 | 9.190 | 9.200 | 9.200 | 613,589 |
| Apr 05, 2024 | 9.380 | 9.450 | 9.090 | 9.220 | 9.220 | 1,347,404 |
| Apr 03, 2024 | 9.420 | 9.420 | 9.250 | 9.320 | 9.320 | 707,599 |
| Apr 02, 2024 | 9.350 | 9.560 | 9.290 | 9.360 | 9.360 | 1,065,820 |
| Mar 28, 2024 | 9.410 | 9.410 | 9.210 | 9.320 | 9.320 | 1,015,349 |
| Mar 27, 2024 | 9.410 | 9.420 | 9.260 | 9.400 | 9.400 | 864,993 |
| Mar 26, 2024 | 9.430 | 9.520 | 9.360 | 9.390 | 9.390 | 550,414 |
| Mar 25, 2024 | 9.390 | 9.400 | 9.270 | 9.370 | 9.370 | 859,923 |
| Mar 22, 2024 | 9.610 | 9.640 | 9.360 | 9.390 | 9.390 | 994,012 |
| Mar 21, 2024 | 9.370 | 9.660 | 9.340 | 9.610 | 9.610 | 1,359,118 |
| Mar 20, 2024 | 9.350 | 9.370 | 9.250 | 9.280 | 9.280 | 451,600 |
| Mar 19, 2024 | 9.390 | 9.440 | 9.280 | 9.370 | 9.370 | 644,749 |
| Mar 18, 2024 | 9.210 | 9.550 | 9.170 | 9.490 | 9.490 | 2,234,745 |
| Mar 15, 2024 | 9.210 | 9.390 | 9.180 | 9.250 | 9.250 | 19,134,852 |
| Mar 14, 2024 | 9.300 | 9.380 | 9.160 | 9.210 | 9.210 | 1,410,698 |
| Mar 13, 2024 | 9.480 | 9.510 | 9.300 | 9.300 | 9.300 | 1,855,353 |
| Mar 12, 2024 | 9.530 | 9.560 | 9.370 | 9.480 | 9.480 | 1,412,773 |
| Mar 11, 2024 | 9.560 | 9.660 | 9.520 | 9.520 | 9.520 | 1,010,920 |
| Mar 08, 2024 | 9.550 | 9.710 | 9.550 | 9.600 | 9.600 | 797,342 |
| Mar 07, 2024 | 9.680 | 9.800 | 9.520 | 9.540 | 9.540 | 1,405,190 |
| Mar 06, 2024 | 9.650 | 9.820 | 9.640 | 9.720 | 9.720 | 878,422 |
| Mar 06, 2024 | 0.18 Dividend | |||||
| Mar 05, 2024 | 10.000 | 10.040 | 9.820 | 9.890 | 9.710 | 677,180 |
| Mar 04, 2024 | 9.870 | 10.080 | 9.870 | 10.040 | 9.857 | 1,330,408 |
| Mar 01, 2024 | 9.880 | 10.060 | 9.700 | 9.870 | 9.690 | 1,312,189 |
| Feb 29, 2024 | 9.880 | 10.040 | 9.790 | 9.790 | 9.612 | 1,576,897 |
| Feb 28, 2024 | 9.930 | 10.040 | 9.800 | 9.870 | 9.690 | 1,882,866 |
| Feb 27, 2024 | 9.910 | 10.020 | 9.860 | 9.930 | 9.749 | 1,197,543 |
| Feb 26, 2024 | 9.990 | 9.990 | 9.820 | 9.910 | 9.730 | 1,332,385 |
| Feb 23, 2024 | 9.460 | 10.020 | 9.460 | 9.990 | 9.808 | 4,545,413 |
| Feb 22, 2024 | 9.480 | 9.620 | 9.260 | 9.570 | 9.396 | 4,194,275 |
| Feb 21, 2024 | 9.700 | 9.760 | 9.160 | 9.480 | 9.307 | 4,176,475 |
| Feb 20, 2024 | 9.620 | 9.620 | 9.370 | 9.580 | 9.406 | 1,325,607 |
| Feb 19, 2024 | 9.500 | 9.710 | 9.400 | 9.570 | 9.396 | 2,851,412 |
| Feb 16, 2024 | 9.300 | 9.420 | 9.170 | 9.340 | 9.170 | 1,858,214 |
| Feb 15, 2024 | 9.180 | 9.200 | 9.030 | 9.160 | 8.993 | 900,395 |
| Feb 14, 2024 | 9.170 | 9.180 | 9.030 | 9.120 | 8.954 | 755,057 |
| Feb 09, 2024 | 9.190 | 9.190 | 9.000 | 9.170 | 9.003 | 267,212 |
| Feb 08, 2024 | 9.200 | 9.200 | 9.050 | 9.150 | 8.983 | 749,707 |
| Feb 07, 2024 | 9.100 | 9.180 | 9.020 | 9.060 | 8.895 | 546,621 |
| Feb 06, 2024 | 9.000 | 9.050 | 8.890 | 8.990 | 8.826 | 709,473 |
| Feb 05, 2024 | 8.910 | 8.910 | 8.750 | 8.890 | 8.728 | 470,051 |
| Feb 02, 2024 | 8.960 | 9.040 | 8.770 | 8.910 | 8.748 | 437,920 |
| Feb 01, 2024 | 9.000 | 9.020 | 8.800 | 8.960 | 8.797 | 1,483,384 |
| Jan 31, 2024 | 9.180 | 9.180 | 8.830 | 8.900 | 8.738 | 1,302,140 |
| Jan 30, 2024 | 9.090 | 9.130 | 8.980 | 9.040 | 8.875 | 1,820,717 |
| Jan 29, 2024 | 9.260 | 9.380 | 9.060 | 9.130 | 8.964 | 295,337 |
| Jan 26, 2024 | 9.200 | 9.300 | 9.130 | 9.200 | 9.033 | 427,513 |
| Jan 25, 2024 | 9.120 | 9.190 | 8.980 | 9.110 | 8.944 | 479,874 |
| Jan 24, 2024 | 8.950 | 9.150 | 8.860 | 9.070 | 8.905 | 904,437 |
| Jan 23, 2024 | 8.750 | 8.870 | 8.640 | 8.810 | 8.650 | 904,502 |
| Jan 22, 2024 | 8.910 | 8.940 | 8.610 | 8.750 | 8.591 | 791,738 |
| Jan 19, 2024 | 9.010 | 9.010 | 8.920 | 8.920 | 8.758 | 329,932 |
| Jan 18, 2024 | 8.830 | 9.000 | 8.760 | 8.980 | 8.817 | 628,864 |
| Jan 17, 2024 | 9.110 | 9.100 | 8.810 | 8.860 | 8.699 | 1,344,099 |
| Jan 16, 2024 | 9.300 | 9.310 | 9.100 | 9.160 | 8.993 | 1,023,831 |
| Jan 15, 2024 | 9.310 | 9.380 | 9.240 | 9.380 | 9.209 | 254,776 |
| Jan 12, 2024 | 9.350 | 9.350 | 9.250 | 9.310 | 9.141 | 669,200 |
| Jan 11, 2024 | 9.200 | 9.350 | 9.130 | 9.340 | 9.170 | 442,258 |
| Jan 10, 2024 | 9.360 | 9.360 | 9.170 | 9.200 | 9.033 | 1,013,688 |
| Jan 09, 2024 | 9.350 | 9.480 | 9.320 | 9.370 | 9.199 | 462,212 |
| Jan 08, 2024 | 9.450 | 9.500 | 9.280 | 9.360 | 9.190 | 826,656 |
| Jan 05, 2024 | 9.460 | 9.530 | 9.370 | 9.440 | 9.268 | 821,274 |
| Jan 04, 2024 | 9.400 | 9.520 | 9.350 | 9.490 | 9.317 | 513,190 |
| Jan 03, 2024 | 9.500 | 9.560 | 9.380 | 9.400 | 9.229 | 822,246 |
| Jan 02, 2024 | 9.650 | 9.690 | 9.420 | 9.500 | 9.327 | 822,010 |
| Dec 29, 2023 | 9.580 | 9.730 | 9.570 | 9.640 | 9.465 | 910,471 |
| Dec 28, 2023 | 9.610 | 9.700 | 9.390 | 9.580 | 9.406 | 2,260,535 |
| Dec 27, 2023 | 9.450 | 9.610 | 9.390 | 9.610 | 9.435 | 1,006,926 |
| Dec 22, 2023 | 9.490 | 9.550 | 9.380 | 9.450 | 9.278 | 282,055 |
| Dec 21, 2023 | 9.290 | 9.540 | 9.230 | 9.500 | 9.327 | 1,018,059 |
| Dec 20, 2023 | 9.290 | 9.420 | 9.200 | 9.310 | 9.141 | 617,918 |
| Dec 19, 2023 | 9.310 | 9.320 | 9.240 | 9.280 | 9.111 | 543,796 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.