Bank Of E Asia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	11.320	11.360	11.280	11.340	8.637	908,955
2022-05-26	11.260	11.360	11.240	11.240	8.561	968,200
2022-05-25	11.240	11.380	11.220	11.260	8.576	1,273,595
2022-05-24	11.260	11.300	11.200	11.200	8.530	1,910,407
2022-05-23	11.420	11.420	11.260	11.300	8.607	530,895
2022-05-20	11.300	11.440	11.260	11.440	8.713	450,049
2022-05-19	11.200	11.360	11.180	11.340	8.637	464,227
2022-05-18	11.300	11.420	11.220	11.380	8.667	987,842
2022-05-17	11.360	11.400	11.220	11.300	8.607	919,316
2022-05-16	11.340	11.340	11.220	11.280	8.591	717,085
2022-05-13	11.140	11.240	11.140	11.240	8.561	909,326
2022-05-12	11.220	11.360	11.140	11.200	8.530	958,911
2022-05-11	11.380	11.480	11.300	11.360	8.652	2,978,885
2022-05-10	11.400	11.540	11.280	11.420	8.698	904,359
2022-05-06	11.680	11.680	11.400	11.500	8.759	919,517
2022-05-05	11.980	12.080	11.740	11.760	8.957	555,943
2022-05-04	11.860	12.040	11.860	11.960	9.109	544,320
2022-05-03	11.660	11.960	11.580	11.860	9.033	644,327
2022-04-29	11.640	11.740	11.500	11.660	8.881	692,767
2022-04-28	11.380	11.680	11.320	11.680	8.896	714,256
2022-04-27	11.400	11.440	11.300	11.380	8.667	862,820
2022-04-26	11.480	11.600	11.400	11.440	8.713	1,490,413
2022-04-25	11.760	11.760	11.500	11.540	8.789	1,213,025
2022-04-22	11.820	11.900	11.620	11.780	8.972	889,645
2022-04-21	11.820	11.960	11.800	11.820	9.003	872,000
2022-04-20	11.800	11.940	11.800	11.860	9.033	437,930
2022-04-19	11.820	11.980	11.700	11.860	9.033	1,077,271
2022-04-14	12.000	12.140	11.940	12.000	9.140	1,073,564
2022-04-13	11.920	12.020	11.800	11.960	9.109	799,006
2022-04-12	12.000	12.060	11.900	11.960	9.109	528,733
2022-04-11	12.200	12.300	11.980	12.000	9.140	648,678
2022-04-08	12.140	12.300	11.960	12.220	9.307	1,628,128
2022-04-07	12.260	12.280	12.020	12.140	9.246	1,099,105
2022-04-06	12.220	12.300	12.140	12.220	9.307	1,146,008
2022-04-04	12.360	12.380	12.120	12.260	9.338	1,588,331
2022-04-01	12.300	12.300	12.120	12.280	9.353	1,078,759
2022-03-31	11.920	12.400	11.920	12.300	9.368	4,533,960
2022-03-30	11.900	12.200	11.780	12.080	9.201	3,447,019
2022-03-29	11.920	11.920	11.740	11.800	8.987	1,466,640
2022-03-28	11.920	11.980	11.700	11.920	9.079	1,530,608
2022-03-25	11.840	12.040	11.760	11.840	9.018	2,048,281
2022-03-24	11.820	12.060	11.740	11.980	9.124	2,642,362
2022-03-23	12.020	12.040	11.800	11.940	9.094	1,688,946
2022-03-22	11.680	11.900	11.680	11.880	9.048	1,422,803
2022-03-21	12.140	12.140	11.700	11.760	8.957	2,181,141
2022-03-18	12.180	12.220	11.960	12.000	9.140	3,477,781
2022-03-17	11.960	12.280	11.780	12.180	9.277	2,337,845
2022-03-16	11.260	11.600	11.040	11.500	8.759	2,726,596
2022-03-15	11.760	11.760	11.040	11.180	8.515	3,407,649
2022-03-14	11.860	11.880	11.660	11.760	8.957	2,459,921
2022-03-11	12.140	12.140	11.700	11.860	9.033	2,899,755
2022-03-10	12.380	12.380	12.100	12.240	9.322	1,545,903
2022-03-09	12.400	12.580	12.120	12.380	9.163	2,857,458
2022-03-08	12.280	12.520	12.280	12.440	9.207	1,463,221
2022-03-07	12.500	12.580	12.200	12.340	9.133	2,438,388
2022-03-04	12.700	12.800	12.440	12.520	9.266	1,636,469
2022-03-03	12.720	12.980	12.720	12.880	9.533	1,106,247
2022-03-02	13.100	13.100	12.640	12.700	9.399	1,812,252
2022-03-01	13.160	13.300	13.000	13.100	9.695	1,545,526
2022-02-28	13.160	13.460	13.000	13.160	9.740	2,826,690

← NewerPage 19 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.