Bank Of E Asia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	13.160	13.460	13.000	13.160	9.740	2,826,690
2022-02-25	13.580	13.580	13.420	13.480	9.977	1,569,541
2022-02-24	13.380	13.660	13.320	13.420	9.932	4,283,177
2022-02-23	13.400	13.640	13.300	13.520	10.006	2,127,800
2022-02-22	13.960	13.960	13.360	13.480	9.977	2,719,634
2022-02-21	13.960	14.000	13.760	13.960	10.332	1,286,812
2022-02-18	14.060	14.060	13.860	13.960	10.332	841,411
2022-02-17	14.240	14.240	13.840	14.020	10.376	1,483,659
2022-02-16	14.000	14.200	13.940	14.180	10.495	1,177,974
2022-02-15	14.200	14.200	13.760	13.920	10.302	2,583,530
2022-02-14	14.280	14.340	14.100	14.200	10.510	1,592,911
2022-02-11	14.000	14.340	14.000	14.300	10.584	2,475,305
2022-02-10	14.180	14.200	14.000	14.140	10.465	2,722,254
2022-02-09	14.080	14.360	14.040	14.180	10.495	3,023,810
2022-02-08	13.880	14.180	13.740	14.060	10.406	3,012,360
2022-02-07	13.700	14.100	13.700	13.880	10.273	3,129,745
2022-02-04	13.300	13.760	13.280	13.720	10.154	3,641,332
2022-01-31	12.840	13.380	12.620	13.280	9.829	4,278,959
2022-01-28	12.740	12.820	12.640	12.700	9.399	1,657,624
2022-01-27	12.600	12.800	12.580	12.700	9.399	921,837
2022-01-26	12.600	12.720	12.560	12.680	9.385	1,850,460
2022-01-25	12.600	12.620	12.320	12.580	9.311	1,322,200
2022-01-24	12.480	12.660	12.420	12.600	9.325	1,803,294
2022-01-21	12.540	12.560	12.400	12.480	9.237	794,697
2022-01-20	12.360	12.560	12.360	12.500	9.251	1,477,039
2022-01-19	12.240	12.360	12.180	12.360	9.148	1,009,945
2022-01-18	12.340	12.440	12.220	12.280	9.089	1,015,114
2022-01-17	12.360	12.440	12.240	12.400	9.177	1,132,400
2022-01-14	12.400	12.520	12.220	12.360	9.148	2,010,647
2022-01-13	12.200	12.560	12.200	12.460	9.222	2,799,129
2022-01-12	12.060	12.180	11.980	12.160	9.000	1,419,757
2022-01-11	12.000	12.200	11.980	12.000	8.881	1,896,845
2022-01-10	11.700	12.080	11.680	12.060	8.926	1,924,094
2022-01-07	11.380	11.720	11.380	11.680	8.644	1,913,575
2022-01-06	11.580	11.580	11.180	11.400	8.437	926,783
2022-01-05	11.480	11.620	11.420	11.500	8.511	1,805,054
2022-01-04	11.280	11.500	11.280	11.460	8.482	1,584,333
2022-01-03	11.180	11.300	11.160	11.300	8.363	504,899
2021-12-31	11.220	11.260	11.160	11.200	8.289	302,800
2021-12-30	11.120	11.200	11.120	11.160	8.260	751,206
2021-12-29	11.100	11.200	11.100	11.140	8.245	505,776
2021-12-28	11.060	11.300	11.020	11.160	8.260	1,333,728
2021-12-24	11.100	11.200	11.040	11.140	8.245	420,742
2021-12-23	11.000	11.120	10.960	11.080	8.200	660,718
2021-12-22	11.020	11.060	10.920	11.000	8.141	457,710
2021-12-21	11.000	11.160	10.920	11.020	8.156	1,106,824
2021-12-20	11.000	11.080	10.880	10.900	8.067	1,560,366
2021-12-17	11.260	11.320	10.980	11.100	8.215	6,535,790
2021-12-16	11.160	11.240	11.080	11.140	8.245	1,343,500
2021-12-15	11.160	11.300	11.060	11.180	8.274	1,376,173
2021-12-14	11.260	11.300	11.100	11.100	8.215	1,897,758
2021-12-13	11.340	11.740	11.240	11.360	8.408	2,167,592
2021-12-10	11.580	11.580	11.340	11.400	8.437	1,224,445
2021-12-09	11.460	11.680	11.460	11.560	8.556	1,446,142
2021-12-08	11.520	11.600	11.460	11.460	8.482	752,991
2021-12-07	11.520	11.640	11.500	11.600	8.585	1,304,656
2021-12-06	11.480	11.600	11.400	11.500	8.511	629,200
2021-12-03	11.600	11.680	11.220	11.600	8.585	1,478,617
2021-12-02	11.180	11.580	11.180	11.520	8.526	1,026,215
2021-12-01	11.300	11.540	11.300	11.400	8.437	945,318

← NewerPage 20 of 21 · 1,230 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.