Bank Of E Asia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	10.080	10.840	10.040	10.600	8.652	6,447,854
2023-02-16	10.320	10.320	10.020	10.080	8.228	1,501,440
2023-02-15	10.380	10.400	10.220	10.260	8.375	518,479
2023-02-14	10.240	10.420	10.240	10.400	8.489	582,660
2023-02-13	10.340	10.360	10.200	10.240	8.359	703,921
2023-02-10	10.300	10.400	10.220	10.360	8.456	1,385,893
2023-02-09	10.140	10.280	10.080	10.220	8.342	570,493
2023-02-08	10.040	10.180	10.040	10.140	8.277	1,019,901
2023-02-07	10.060	10.160	10.020	10.020	8.179	488,807
2023-02-06	10.020	10.080	9.960	10.020	8.179	884,529
2023-02-03	10.060	10.140	9.980	10.120	8.261	808,310
2023-02-02	10.140	10.220	10.080	10.100	8.244	1,065,419
2023-02-01	10.120	10.160	9.980	10.100	8.244	1,401,944
2023-01-31	10.220	10.220	10.000	10.060	8.212	949,454
2023-01-30	10.280	10.340	10.000	10.180	8.310	693,955
2023-01-27	10.260	10.360	10.200	10.320	8.424	743,104
2023-01-26	10.200	10.380	10.200	10.260	8.375	849,935
2023-01-20	10.000	10.160	10.000	10.100	8.244	1,104,520
2023-01-19	9.920	9.950	9.860	9.950	8.122	463,619
2023-01-18	9.980	9.990	9.900	9.970	8.138	493,808
2023-01-17	10.060	10.060	9.910	9.970	8.138	720,307
2023-01-16	10.200	10.200	10.020	10.060	8.212	1,016,919
2023-01-13	10.160	10.200	10.000	10.120	8.261	1,111,045
2023-01-12	10.060	10.160	9.890	10.080	8.228	1,067,003
2023-01-11	10.140	10.160	9.950	9.950	8.122	1,359,292
2023-01-10	9.930	10.220	9.910	10.140	8.277	1,667,750
2023-01-09	9.820	9.980	9.820	9.950	8.122	668,924
2023-01-06	9.800	9.870	9.720	9.830	8.024	665,002
2023-01-05	9.910	9.970	9.750	9.810	8.008	956,344
2023-01-04	9.500	9.790	9.500	9.790	7.991	1,264,917
2023-01-03	9.460	9.540	9.260	9.500	7.755	670,755
2022-12-30	9.480	9.540	9.440	9.460	7.722	529,420
2022-12-29	9.430	9.440	9.320	9.410	7.681	396,131
2022-12-28	9.500	9.590	9.380	9.450	7.714	1,155,127
2022-12-23	9.250	9.450	9.250	9.400	7.673	550,701
2022-12-22	9.370	9.380	9.230	9.270	7.567	213,189
2022-12-21	9.350	9.350	9.160	9.270	7.567	406,795
2022-12-20	9.330	9.400	9.200	9.280	7.575	473,400
2022-12-19	9.190	9.370	9.190	9.350	7.632	755,867
2022-12-16	9.260	9.310	9.150	9.280	7.575	1,583,030
2022-12-15	9.600	9.600	9.290	9.290	7.583	754,847
2022-12-14	9.440	9.580	9.430	9.540	7.787	1,375,025
2022-12-13	9.410	9.480	9.370	9.440	7.706	1,082,311
2022-12-12	9.380	9.410	9.250	9.340	7.624	953,870
2022-12-09	9.270	9.390	9.270	9.380	7.657	753,701
2022-12-08	9.110	9.270	9.080	9.270	7.567	1,180,559
2022-12-07	9.360	9.400	9.050	9.070	7.404	1,158,306
2022-12-06	9.320	9.430	9.200	9.360	7.640	985,496
2022-12-05	9.020	9.460	9.020	9.390	7.665	2,668,071
2022-12-02	9.060	9.060	8.910	9.010	7.355	497,596
2022-12-01	9.010	9.070	8.990	9.020	7.363	1,290,511
2022-11-30	8.980	9.030	8.840	8.950	7.306	4,257,001
2022-11-29	8.650	9.010	8.650	9.010	7.355	1,599,315
2022-11-28	8.600	8.680	8.440	8.640	7.053	734,301
2022-11-25	8.480	8.750	8.470	8.700	7.101	832,894
2022-11-24	8.450	8.540	8.450	8.490	6.930	484,689
2022-11-23	8.500	8.500	8.380	8.440	6.889	959,933
2022-11-22	8.390	8.490	8.350	8.450	6.897	1,483,850
2022-11-21	8.520	8.520	8.310	8.440	6.889	858,196
2022-11-18	8.630	8.630	8.400	8.490	6.930	1,203,084

← NewerPage 16 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.