Bank Of E Asia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	11.820	11.880	11.620	11.660	9.664	532,741
2023-08-14	11.600	12.040	11.600	11.980	9.929	1,731,679
2023-08-11	11.740	11.780	11.560	11.760	9.747	647,562
2023-08-10	11.440	11.800	11.240	11.720	9.714	634,043
2023-08-09	11.800	11.800	11.480	11.560	9.581	645,739
2023-08-08	11.880	11.980	11.640	11.880	9.846	556,600
2023-08-07	11.860	11.900	11.600	11.880	9.846	482,056
2023-08-04	12.160	12.160	11.880	11.900	9.863	391,020
2023-08-03	11.860	12.100	11.840	12.040	9.979	836,860
2023-08-02	12.260	12.380	11.980	12.020	9.962	801,605
2023-08-01	12.100	12.360	12.020	12.300	10.194	1,788,000
2023-07-31	12.200	12.220	11.880	11.960	9.913	1,435,848
2023-07-28	12.080	12.200	11.900	12.200	10.112	684,482
2023-07-27	12.160	12.240	12.100	12.180	10.095	474,219
2023-07-26	12.160	12.280	11.820	12.240	10.145	730,427
2023-07-25	12.280	12.280	12.080	12.160	10.078	1,042,603
2023-07-24	12.180	12.200	11.860	12.200	10.112	1,573,459
2023-07-21	12.100	12.260	11.980	12.040	9.979	1,835,750
2023-07-20	11.960	12.160	11.900	12.100	10.029	2,448,638
2023-07-19	11.900	11.900	11.700	11.840	9.813	1,679,019
2023-07-18	11.380	11.900	11.320	11.760	9.747	3,338,598
2023-07-14	11.000	11.460	11.000	11.420	9.465	2,834,711
2023-07-13	11.000	11.100	10.920	11.040	9.150	687,189
2023-07-12	11.000	11.000	10.820	11.000	9.117	1,067,157
2023-07-11	10.880	10.940	10.720	10.920	9.051	1,060,807
2023-07-10	10.540	10.800	10.540	10.780	8.935	790,741
2023-07-07	10.520	10.540	10.380	10.520	8.719	1,141,024
2023-07-06	10.880	10.880	10.480	10.580	8.769	884,910
2023-07-05	10.880	10.920	10.780	10.840	8.984	504,011
2023-07-04	10.960	10.960	10.720	10.860	9.001	542,682
2023-07-03	10.840	10.940	10.720	10.880	9.018	655,156
2023-06-30	10.200	11.100	10.200	10.820	8.968	2,973,611
2023-06-29	10.280	10.280	10.100	10.160	8.421	353,669
2023-06-28	10.220	10.300	10.160	10.240	8.487	416,672
2023-06-27	9.920	10.240	9.830	10.180	8.437	972,634
2023-06-26	9.980	10.060	9.870	9.880	8.189	471,381
2023-06-23	10.140	10.140	9.910	9.980	8.272	594,223
2023-06-21	10.160	10.220	10.000	10.140	8.404	676,332
2023-06-20	10.280	10.320	10.100	10.160	8.421	284,000
2023-06-19	10.200	10.260	10.120	10.240	8.487	322,620
2023-06-16	10.320	10.320	10.160	10.200	8.454	1,474,344
2023-06-15	10.400	10.400	10.140	10.300	8.537	982,727
2023-06-14	10.400	10.400	10.220	10.300	8.537	336,472
2023-06-13	10.280	10.400	10.220	10.320	8.553	366,368
2023-06-12	10.220	10.380	10.220	10.280	8.520	438,882
2023-06-09	10.280	10.540	10.280	10.400	8.620	773,775
2023-06-08	10.160	10.380	10.160	10.380	8.603	1,028,288
2023-06-07	10.200	10.380	10.180	10.180	8.437	662,000
2023-06-06	10.080	10.300	10.080	10.200	8.454	1,160,160
2023-06-05	10.040	10.180	10.040	10.160	8.421	399,054
2023-06-02	9.820	10.120	9.820	10.120	8.388	855,275
2023-06-01	9.830	9.840	9.750	9.810	8.131	1,000,936
2023-05-31	9.830	9.840	9.580	9.810	8.131	4,299,174
2023-05-30	9.880	9.890	9.730	9.830	8.147	610,051
2023-05-29	9.960	9.980	9.810	9.840	8.156	785,038
2023-05-25	10.100	10.100	9.930	9.940	8.238	2,947,460
2023-05-24	10.140	10.200	10.040	10.160	8.421	572,689
2023-05-23	10.200	10.300	10.160	10.200	8.454	454,800
2023-05-22	10.120	10.380	10.120	10.200	8.454	903,289
2023-05-19	10.100	10.180	10.020	10.140	8.404	459,057

← NewerPage 14 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.