Bank Of E Asia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	12.520	12.580	12.180	12.240	11.402	2,196,121
2025-07-29	12.280	12.560	12.280	12.520	11.662	1,266,301
2025-07-28	12.100	12.380	12.100	12.280	11.439	1,543,500
2025-07-25	12.160	12.240	12.080	12.220	11.383	852,401
2025-07-24	12.180	12.220	12.020	12.220	11.383	3,552,241
2025-07-23	12.280	12.280	12.060	12.180	11.346	1,009,040
2025-07-22	12.220	12.260	12.060	12.140	11.308	1,328,901
2025-07-21	12.220	12.300	12.200	12.220	11.383	911,843
2025-07-18	12.360	12.400	12.220	12.320	11.476	1,098,791
2025-07-17	12.440	12.440	12.300	12.320	11.476	1,228,376
2025-07-16	12.320	12.500	12.320	12.360	11.513	783,257
2025-07-15	12.380	12.500	12.320	12.420	11.569	1,147,660
2025-07-14	12.560	12.560	12.280	12.400	11.551	787,400
2025-07-11	12.560	12.580	12.220	12.300	11.457	2,262,933
2025-07-10	12.300	12.500	12.240	12.500	11.644	1,963,622
2025-07-09	12.360	12.360	12.180	12.280	11.439	1,374,274
2025-07-08	12.400	12.400	12.180	12.360	11.513	1,070,398
2025-07-07	12.140	12.340	12.080	12.320	11.476	840,001
2025-07-04	12.140	12.200	12.060	12.160	11.327	537,135
2025-07-03	12.080	12.280	12.060	12.200	11.364	1,606,191
2025-07-02	12.120	12.300	12.000	12.260	11.420	1,233,344
2025-06-30	12.360	12.440	12.100	12.100	11.271	1,012,502
2025-06-27	12.360	12.500	12.360	12.480	11.625	1,167,732
2025-06-26	12.400	12.480	12.260	12.380	11.532	1,562,095
2025-06-25	12.060	12.440	12.060	12.420	11.569	2,522,360
2025-06-24	11.800	12.140	11.700	12.080	11.252	2,345,253
2025-06-23	11.420	11.980	11.360	11.760	10.954	3,919,602
2025-06-20	11.340	11.480	11.300	11.360	10.582	18,586,758
2025-06-19	11.360	11.420	11.240	11.340	10.563	2,216,370
2025-06-18	11.500	11.500	11.360	11.420	10.638	1,140,879
2025-06-17	11.200	11.500	11.200	11.380	10.600	1,150,961
2025-06-16	11.320	11.360	11.140	11.300	10.526	1,444,539
2025-06-13	11.320	11.460	11.300	11.360	10.582	1,021,420
2025-06-12	11.460	11.480	11.280	11.320	10.545	1,201,425
2025-06-11	11.280	11.560	11.280	11.460	10.675	1,156,364
2025-06-10	11.360	11.380	11.280	11.280	10.507	651,688
2025-06-09	11.380	11.380	11.260	11.280	10.507	877,216
2025-06-06	11.140	11.280	11.140	11.240	10.470	772,495
2025-06-05	11.200	11.300	11.200	11.220	10.451	689,965
2025-06-04	11.300	11.320	11.200	11.220	10.451	1,734,527
2025-06-03	11.020	11.300	11.020	11.260	10.489	1,156,304
2025-06-02	11.040	11.160	10.780	11.040	10.284	2,604,934
2025-05-30	11.180	11.260	11.040	11.040	10.284	1,420,555
2025-05-29	11.220	11.220	11.040	11.180	10.414	1,448,931
2025-05-28	11.300	11.380	11.040	11.200	10.433	1,661,405
2025-05-27	10.940	11.260	10.940	11.200	10.433	2,054,382
2025-05-26	11.280	11.280	10.940	10.940	10.191	1,383,871
2025-05-23	11.360	11.380	11.220	11.280	10.507	624,289
2025-05-22	11.380	11.380	11.200	11.380	10.600	1,507,417
2025-05-21	11.160	11.400	11.160	11.380	10.600	1,168,649
2025-05-20	11.120	11.200	11.080	11.160	10.396	981,881
2025-05-19	11.180	11.200	10.980	11.120	10.358	947,892
2025-05-16	11.060	11.220	10.880	11.080	10.321	562,934
2025-05-15	11.280	11.400	11.220	11.280	10.507	679,190
2025-05-14	11.300	11.400	11.300	11.320	10.545	720,367
2025-05-13	11.280	11.480	11.140	11.260	10.489	965,192
2025-05-12	11.200	11.460	11.160	11.280	10.507	992,190
2025-05-09	11.020	11.180	11.020	11.120	10.358	768,000
2025-05-08	11.020	11.080	10.960	11.020	10.265	584,364
2025-05-07	10.980	11.100	10.920	11.020	10.265	994,535

← NewerPage 6 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.