Bank Of E Asia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 11.420 | 11.440 | 11.000 | 11.260 | 8.334 | 4,100,770 |
| 2021-11-29 | 11.760 | 11.760 | 11.400 | 11.420 | 8.452 | 2,709,791 |
| 2021-11-26 | 12.060 | 12.060 | 11.780 | 11.780 | 8.718 | 2,400,349 |
| 2021-11-25 | 12.000 | 12.120 | 11.960 | 12.100 | 8.955 | 573,542 |
| 2021-11-24 | 11.920 | 12.080 | 11.920 | 11.980 | 8.866 | 770,960 |
| 2021-11-23 | 12.020 | 12.140 | 11.900 | 11.920 | 8.822 | 1,346,521 |
| 2021-11-22 | 12.040 | 12.140 | 12.000 | 12.060 | 8.926 | 1,624,625 |
| 2021-11-19 | 12.100 | 12.160 | 12.060 | 12.100 | 8.955 | 811,079 |
| 2021-11-18 | 12.200 | 12.220 | 12.040 | 12.200 | 9.029 | 748,424 |
| 2021-11-17 | 12.180 | 12.260 | 12.100 | 12.200 | 9.029 | 846,549 |
| 2021-11-16 | 12.180 | 12.300 | 12.180 | 12.240 | 9.059 | 1,421,827 |
| 2021-11-15 | 12.240 | 12.360 | 12.180 | 12.300 | 9.103 | 732,144 |
| 2021-11-12 | 12.320 | 12.380 | 12.140 | 12.320 | 9.118 | 899,939 |
| 2021-11-11 | 12.080 | 12.360 | 12.080 | 12.320 | 9.118 | 1,044,223 |
| 2021-11-10 | 12.240 | 12.280 | 11.860 | 12.040 | 8.911 | 4,122,237 |
| 2021-11-09 | 12.400 | 12.620 | 12.220 | 12.240 | 9.059 | 2,287,350 |
| 2021-11-08 | 12.260 | 12.540 | 12.260 | 12.520 | 9.266 | 771,121 |
| 2021-11-05 | 12.440 | 12.440 | 12.240 | 12.320 | 9.118 | 1,419,923 |
| 2021-11-04 | 12.500 | 12.520 | 12.280 | 12.440 | 9.207 | 1,585,422 |
| 2021-11-03 | 12.640 | 12.760 | 12.420 | 12.520 | 9.266 | 1,824,298 |
| 2021-11-02 | 12.680 | 12.880 | 12.640 | 12.780 | 9.459 | 1,310,141 |
| 2021-11-01 | 12.740 | 12.740 | 12.600 | 12.680 | 9.385 | 548,510 |
| 2021-10-29 | 12.840 | 12.940 | 12.700 | 12.800 | 9.473 | 728,305 |
| 2021-10-28 | 12.800 | 12.940 | 12.760 | 12.860 | 9.518 | 919,263 |
| 2021-10-27 | 12.720 | 12.900 | 12.720 | 12.820 | 9.488 | 712,286 |
| 2021-10-26 | 12.840 | 12.940 | 12.800 | 12.900 | 9.547 | 652,770 |
| 2021-10-25 | 12.880 | 12.980 | 12.820 | 12.880 | 9.533 | 1,090,380 |
| 2021-10-22 | 12.900 | 12.980 | 12.840 | 12.920 | 9.562 | 620,459 |
| 2021-10-21 | 12.900 | 13.140 | 12.860 | 12.880 | 9.533 | 1,674,363 |
| 2021-10-20 | 12.880 | 12.900 | 12.720 | 12.840 | 9.503 | 1,451,516 |
| 2021-10-19 | 12.720 | 13.040 | 12.720 | 12.900 | 9.547 | 1,599,099 |
| 2021-10-18 | 12.760 | 12.880 | 12.640 | 12.720 | 9.414 | 1,634,268 |
← NewerPage 21 of 21 · 1,232 trading days
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.