Bank Of E Asia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	8.600	8.600	8.370	8.550	6.979	1,019,800
2022-11-16	8.810	8.930	8.580	8.620	7.036	1,537,542
2022-11-15	8.610	8.830	8.610	8.830	7.208	1,254,018
2022-11-14	8.490	8.700	8.490	8.670	7.077	1,418,546
2022-11-11	8.180	8.480	8.160	8.480	6.922	3,192,750
2022-11-10	8.160	8.160	7.970	8.090	6.604	700,405
2022-11-09	8.150	8.260	8.140	8.240	6.726	831,171
2022-11-08	8.150	8.250	8.110	8.210	6.702	930,941
2022-11-07	7.980	8.200	7.970	8.150	6.653	1,012,767
2022-11-04	7.620	7.990	7.620	7.980	6.514	1,753,389
2022-11-03	7.510	7.650	7.500	7.560	6.171	1,895,591
2022-11-02	7.600	7.760	7.420	7.540	6.155	3,005,148
2022-11-01	7.420	7.710	7.420	7.710	6.293	1,530,805
2022-10-31	7.750	7.750	7.520	7.520	6.138	1,767,608
2022-10-28	8.070	8.070	7.740	7.750	6.326	951,267
2022-10-27	8.060	8.100	7.990	7.990	6.522	1,153,034
2022-10-26	7.780	8.030	7.780	7.930	6.473	1,477,130
2022-10-25	7.840	7.930	7.800	7.920	6.465	989,401
2022-10-24	8.270	8.270	7.840	7.920	6.465	2,602,377
2022-10-21	8.370	8.370	8.180	8.280	6.759	947,324
2022-10-20	8.310	8.380	8.220	8.290	6.767	691,665
2022-10-19	8.390	8.530	8.310	8.350	6.816	1,626,398
2022-10-18	8.300	8.450	8.270	8.390	6.848	1,316,435
2022-10-17	8.210	8.330	8.160	8.300	6.775	1,832,403
2022-10-14	8.480	8.530	8.310	8.310	6.783	1,273,575
2022-10-13	8.280	8.320	8.220	8.280	6.759	1,081,844
2022-10-12	8.500	8.500	8.210	8.320	6.791	1,644,648
2022-10-11	8.640	8.780	8.450	8.500	6.938	1,215,080
2022-10-10	8.760	8.770	8.620	8.650	7.061	821,898
2022-10-07	8.720	8.860	8.720	8.830	7.208	1,219,782
2022-10-06	8.780	8.930	8.750	8.790	7.175	1,286,510
2022-10-05	8.550	8.950	8.470	8.820	7.199	2,981,028
2022-10-03	8.760	8.760	8.140	8.320	6.791	3,263,835
2022-09-30	8.800	8.800	8.550	8.600	7.020	2,835,090
2022-09-29	9.400	9.490	9.300	9.330	7.224	3,420,824
2022-09-28	9.680	9.680	9.350	9.350	7.239	2,255,113
2022-09-27	9.440	9.700	9.440	9.680	7.495	2,541,820
2022-09-26	9.880	9.880	9.440	9.440	7.309	3,556,632
2022-09-23	9.730	9.920	9.730	9.880	7.650	940,310
2022-09-22	9.900	9.900	9.650	9.700	7.510	1,886,934
2022-09-21	10.040	10.040	9.900	9.920	7.681	692,293
2022-09-20	10.100	10.120	9.980	9.990	7.735	869,691
2022-09-19	10.020	10.060	9.900	10.040	7.774	694,553
2022-09-16	9.900	10.160	9.870	10.040	7.774	1,478,419
2022-09-15	9.850	9.960	9.850	9.950	7.704	621,961
2022-09-14	9.900	10.000	9.850	9.850	7.627	1,353,120
2022-09-13	10.000	10.360	9.980	10.060	7.789	1,824,438
2022-09-09	9.800	10.040	9.800	9.890	7.658	1,198,207
2022-09-08	9.900	10.040	9.770	9.800	7.588	2,261,204
2022-09-07	9.680	9.750	9.590	9.670	7.487	1,205,052
2022-09-06	9.660	9.790	9.660	9.750	7.549	452,075
2022-09-05	9.650	9.720	9.580	9.680	7.495	636,356
2022-09-02	9.700	9.720	9.590	9.650	7.472	981,977
2022-09-01	9.880	9.880	9.710	9.810	7.472	1,040,313
2022-08-31	9.930	9.940	9.850	9.900	7.540	1,591,920
2022-08-30	9.920	9.960	9.790	9.930	7.563	874,600
2022-08-29	9.700	9.960	9.640	9.960	7.586	1,947,563
2022-08-26	9.570	9.700	9.500	9.600	7.312	1,011,913
2022-08-25	9.580	9.580	9.500	9.550	7.274	944,800
2022-08-24	9.640	9.680	9.510	9.510	7.243	1,369,346

← NewerPage 17 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.