Bank Of E Asia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	10.100	10.300	10.100	10.180	8.437	444,231
2023-05-17	10.220	10.220	10.080	10.100	8.371	418,995
2023-05-16	10.340	10.360	10.120	10.220	8.471	552,719
2023-05-15	10.100	10.360	10.060	10.340	8.570	617,134
2023-05-12	10.400	10.480	10.240	10.260	8.504	1,272,845
2023-05-11	10.500	10.500	10.320	10.480	8.686	673,587
2023-05-10	10.500	10.520	10.380	10.500	8.703	980,329
2023-05-09	10.620	10.760	10.480	10.520	8.719	1,305,917
2023-05-08	10.500	10.700	10.420	10.580	8.769	1,302,807
2023-05-05	10.500	10.500	10.340	10.440	8.653	703,600
2023-05-04	10.160	10.480	10.140	10.480	8.686	2,061,085
2023-05-03	10.380	10.380	10.100	10.120	8.388	571,183
2023-05-02	10.320	10.500	10.220	10.400	8.620	842,276
2023-04-28	10.320	10.480	10.300	10.320	8.553	1,296,463
2023-04-27	10.100	10.300	10.100	10.300	8.537	1,651,120
2023-04-26	10.000	10.200	10.000	10.120	8.388	702,817
2023-04-25	10.280	10.280	10.000	10.100	8.371	2,815,452
2023-04-24	10.340	10.340	10.100	10.240	8.487	596,123
2023-04-21	10.360	10.560	10.180	10.300	8.537	1,121,501
2023-04-20	9.940	10.400	9.940	10.320	8.553	1,855,986
2023-04-19	10.040	10.040	9.890	9.930	8.230	879,222
2023-04-18	10.000	10.080	9.890	10.020	8.305	461,600
2023-04-17	9.940	10.000	9.870	10.000	8.288	852,465
2023-04-14	10.060	10.060	9.880	9.920	8.222	415,098
2023-04-13	10.060	10.080	9.880	9.970	8.263	478,400
2023-04-12	10.040	10.100	9.970	10.080	8.355	606,928
2023-04-11	9.840	10.040	9.800	10.040	8.321	1,011,146
2023-04-06	9.770	9.870	9.730	9.800	8.122	388,912
2023-04-04	9.780	9.810	9.750	9.780	8.106	364,943
2023-04-03	9.890	9.910	9.770	9.830	8.147	614,834
2023-03-31	9.880	10.120	9.800	9.980	8.272	960,296
2023-03-30	9.800	9.890	9.770	9.800	8.122	675,348
2023-03-29	9.840	9.880	9.780	9.860	8.172	369,665
2023-03-28	9.700	9.910	9.670	9.870	8.180	664,421
2023-03-27	9.650	9.770	9.630	9.660	8.006	1,172,928
2023-03-24	9.730	9.780	9.630	9.650	7.998	1,242,833
2023-03-23	9.770	9.900	9.680	9.860	8.172	956,848
2023-03-22	9.670	9.900	9.670	9.770	8.098	1,889,204
2023-03-21	9.790	9.820	9.510	9.570	7.932	1,606,957
2023-03-20	10.180	10.180	9.670	9.700	8.040	1,285,447
2023-03-17	10.100	10.220	10.040	10.160	8.421	1,859,302
2023-03-16	10.200	10.200	9.950	10.000	8.288	1,019,505
2023-03-15	10.220	10.420	10.200	10.200	8.454	1,278,410
2023-03-14	10.440	10.460	10.160	10.180	8.437	1,076,310
2023-03-13	10.480	10.580	10.180	10.480	8.686	1,911,709
2023-03-10	10.800	10.800	10.340	10.400	8.620	1,657,168
2023-03-09	11.020	11.020	10.800	10.800	8.951	883,948
2023-03-08	11.120	11.140	10.900	11.020	9.134	977,733
2023-03-07	11.020	11.440	11.020	11.180	9.266	3,941,300
2023-03-06	11.300	11.300	11.000	11.060	9.167	1,072,726
2023-03-03	11.000	11.460	10.960	11.300	9.366	2,010,195
2023-03-02	11.120	11.200	10.880	11.100	9.200	1,998,195
2023-03-01	11.080	11.260	11.040	11.220	9.158	974,055
2023-02-28	11.220	11.240	11.000	11.080	9.044	1,036,973
2023-02-27	11.200	11.220	11.020	11.220	9.158	1,116,556
2023-02-24	11.060	11.260	11.060	11.240	9.175	2,011,341
2023-02-23	11.100	11.180	10.880	11.180	9.126	2,098,089
2023-02-22	11.080	11.280	10.960	11.060	9.028	2,071,276
2023-02-21	10.900	11.180	10.820	11.060	9.028	2,426,505
2023-02-20	10.760	10.980	10.700	10.860	8.865	1,577,802

← NewerPage 15 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.