Bank Of E Asia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	10.180	10.400	10.180	10.360	9.045	871,533
2024-05-09	10.440	10.440	10.020	10.180	8.888	2,599,483
2024-05-08	10.300	10.480	10.140	10.200	8.905	1,628,649
2024-05-07	10.380	10.380	10.200	10.300	8.993	1,381,256
2024-05-06	10.260	10.360	10.160	10.240	8.940	961,588
2024-05-03	10.200	10.340	10.180	10.260	8.958	1,321,504
2024-05-02	9.900	10.200	9.900	10.100	8.818	1,876,815
2024-04-30	9.890	9.950	9.800	9.900	8.643	1,249,490
2024-04-29	9.660	9.900	9.590	9.830	8.582	2,833,024
2024-04-26	9.490	9.740	9.490	9.620	8.399	903,276
2024-04-25	9.440	9.550	9.360	9.440	8.242	734,142
2024-04-24	9.330	9.600	9.330	9.430	8.233	1,707,254
2024-04-23	9.280	9.330	9.240	9.280	8.102	384,612
2024-04-22	9.160	9.270	9.120	9.180	8.015	770,139
2024-04-19	9.120	9.120	9.010	9.110	7.954	469,936
2024-04-18	9.220	9.250	9.100	9.120	7.962	452,402
2024-04-17	9.200	9.250	9.050	9.190	8.024	606,680
2024-04-16	9.210	9.310	9.080	9.180	8.015	694,757
2024-04-15	9.080	9.360	9.040	9.330	8.146	1,640,575
2024-04-12	9.300	9.360	9.040	9.070	7.919	1,075,659
2024-04-11	9.400	9.400	9.240	9.330	8.146	775,918
2024-04-10	9.290	9.370	9.260	9.330	8.146	798,155
2024-04-09	9.260	9.300	9.250	9.290	8.111	291,300
2024-04-08	9.220	9.320	9.190	9.200	8.032	613,589
2024-04-05	9.380	9.450	9.090	9.220	8.050	1,347,404
2024-04-03	9.420	9.420	9.250	9.320	8.137	707,599
2024-04-02	9.350	9.560	9.290	9.360	8.172	1,065,820
2024-03-28	9.410	9.410	9.210	9.320	8.137	1,015,349
2024-03-27	9.410	9.420	9.260	9.400	8.207	864,993
2024-03-26	9.430	9.520	9.360	9.390	8.198	550,414
2024-03-25	9.390	9.400	9.270	9.370	8.181	859,923
2024-03-22	9.610	9.640	9.360	9.390	8.198	994,012
2024-03-21	9.370	9.660	9.340	9.610	8.390	1,359,118
2024-03-20	9.350	9.370	9.250	9.280	8.102	451,600
2024-03-19	9.390	9.440	9.280	9.370	8.181	644,749
2024-03-18	9.210	9.550	9.170	9.490	8.285	2,234,745
2024-03-15	9.210	9.390	9.180	9.250	8.076	19,134,852
2024-03-14	9.300	9.380	9.160	9.210	8.041	1,410,698
2024-03-13	9.480	9.510	9.300	9.300	8.120	1,855,353
2024-03-12	9.530	9.560	9.370	9.480	8.277	1,412,773
2024-03-11	9.560	9.660	9.520	9.520	8.312	1,010,920
2024-03-08	9.550	9.710	9.550	9.600	8.382	797,342
2024-03-07	9.680	9.800	9.520	9.540	8.329	1,405,190
2024-03-06	9.650	9.820	9.640	9.720	8.486	878,422
2024-03-05	10.000	10.040	9.820	9.890	8.478	677,180
2024-03-04	9.870	10.080	9.870	10.040	8.606	1,330,408
2024-03-01	9.880	10.060	9.700	9.870	8.460	1,312,189
2024-02-29	9.880	10.040	9.790	9.790	8.392	1,576,897
2024-02-28	9.930	10.040	9.800	9.870	8.460	1,882,866
2024-02-27	9.910	10.020	9.860	9.930	8.512	1,197,543
2024-02-26	9.990	9.990	9.820	9.910	8.495	1,332,385
2024-02-23	9.460	10.020	9.460	9.990	8.563	4,545,413
2024-02-22	9.480	9.620	9.260	9.570	8.203	4,194,275
2024-02-21	9.700	9.760	9.160	9.480	8.126	4,176,475
2024-02-20	9.620	9.620	9.370	9.580	8.212	1,325,607
2024-02-19	9.500	9.710	9.400	9.570	8.203	2,851,412
2024-02-16	9.300	9.420	9.170	9.340	8.006	1,858,214
2024-02-15	9.180	9.200	9.030	9.160	7.852	900,395
2024-02-14	9.170	9.180	9.030	9.120	7.818	755,057
2024-02-09	9.190	9.190	9.000	9.170	7.860	267,212

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.4600 HKD
2026-03-03	0.2200 HKD
2025-09-03	0.3900 HKD
2025-03-05	0.3800 HKD
2024-09-04	0.3100 HKD
2024-03-06	0.1800 HKD
2023-09-07	0.3600 HKD
2023-03-02	0.1700 HKD
2022-09-30	0.4800 HKD
2022-09-02	0.1600 HKD
2022-03-10	0.3500 HKD
2021-09-03	0.3500 HKD
2021-03-11	0.2400 HKD
2020-09-03	0.1600 HKD
2020-03-05	0.3500 HKD
2019-09-05	0.1100 HKD
2019-03-12	0.3500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.