Bank Of E Asia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.640	18.920	18.300	18.420	18.420	2,047,955
2026-10-15	18.150	18.430	17.770	18.430	18.430	5,447,184
2026-10-14	18.420	18.530	17.960	18.190	18.190	2,888,854
2026-10-13	18.220	18.540	18.040	18.520	18.520	2,493,955
2026-10-12	17.960	18.430	17.750	18.430	18.430	3,212,336
2026-10-09	17.740	18.000	17.510	17.960	17.960	2,360,598
2026-10-08	18.650	18.650	17.350	17.570	17.570	4,075,527
2026-10-07	18.700	18.700	18.400	18.670	18.670	1,973,656
2026-10-06	18.750	19.000	18.660	18.790	18.790	2,149,518
2026-10-05	18.740	18.750	18.400	18.750	18.750	1,581,594
2026-10-02	19.200	19.220	18.370	18.740	18.740	3,726,910
2026-09-30	19.420	19.580	19.150	19.250	19.250	2,387,002
2026-09-29	19.390	19.940	19.300	19.420	19.420	3,448,783
2026-09-28	19.080	19.800	19.080	19.740	19.740	3,638,949
2026-09-25	19.200	19.200	18.690	19.140	19.140	2,985,519
2026-09-24	19.180	19.300	18.940	19.260	19.260	1,456,835
2026-09-23	19.780	19.780	18.810	19.230	19.230	3,246,103
2026-09-22	19.800	19.820	19.380	19.620	19.620	2,254,321
2026-09-21	18.920	19.800	18.920	19.790	19.790	3,447,990
2026-09-18	19.210	19.600	18.980	19.240	19.240	6,469,043
2026-09-17	19.040	19.300	18.850	19.250	19.250	1,648,296
2026-09-16	18.680	19.280	18.680	19.110	19.110	2,312,301
2026-09-15	19.100	19.110	18.650	18.980	18.980	2,822,070
2026-09-14	18.600	19.170	18.590	18.990	18.990	2,969,045
2026-09-11	18.280	18.730	18.160	18.600	18.600	2,085,178
2026-09-10	18.160	18.290	18.070	18.250	18.250	1,827,095
2026-09-09	18.220	18.360	18.070	18.170	18.170	2,080,175
2026-09-08	18.270	18.370	18.030	18.350	18.350	2,118,653
2026-09-07	18.670	18.870	17.950	18.210	18.210	2,072,291
2026-09-04	18.590	18.700	18.320	18.670	18.670	2,279,499
2026-09-03	18.580	18.870	18.220	18.300	18.300	3,240,539
2026-09-02	18.590	18.600	17.970	18.570	18.570	3,032,722
2026-09-01	18.560	18.970	18.560	18.800	18.340	4,486,166
2026-08-31	18.280	18.660	18.020	18.510	18.057	7,371,355
2026-08-28	17.500	18.450	17.500	18.240	17.794	8,084,148
2026-08-27	17.410	17.800	17.410	17.500	17.072	1,270,124
2026-08-26	17.320	17.550	17.260	17.410	16.984	1,781,759
2026-08-25	17.770	18.100	17.180	17.320	16.896	3,336,905
2026-08-24	16.760	17.980	16.760	17.670	17.238	3,467,439
2026-08-21	17.250	17.730	16.410	17.010	16.594	7,810,206
2026-08-20	16.250	17.600	15.910	17.210	16.789	6,336,424
2026-08-19	16.200	16.500	16.110	16.280	15.882	2,108,890
2026-08-18	16.340	16.440	16.250	16.350	15.950	1,230,327
2026-08-17	16.500	16.610	16.310	16.320	15.921	1,190,451
2026-08-14	16.630	16.630	16.220	16.440	16.038	948,947
2026-08-13	16.390	16.720	16.390	16.630	16.223	2,025,101
2026-08-12	16.570	16.580	16.320	16.420	16.018	1,263,223
2026-08-11	16.560	16.750	16.520	16.680	16.272	2,073,246
2026-08-10	16.210	16.700	15.940	16.510	16.106	2,136,400
2026-08-07	16.440	16.440	16.020	16.140	15.745	1,491,984
2026-08-06	16.350	16.410	16.120	16.390	15.989	1,920,195
2026-08-05	16.600	16.860	16.190	16.450	16.048	1,577,747
2026-08-04	16.960	17.280	16.520	16.670	16.262	2,070,642
2026-08-03	16.590	17.300	16.590	17.210	16.789	4,291,929
2026-07-31	16.480	16.690	16.200	16.680	16.272	3,388,701
2026-07-30	16.250	16.500	16.200	16.480	16.077	4,155,389
2026-07-29	15.830	16.250	15.760	16.180	15.784	4,318,359
2026-07-28	15.400	15.850	15.350	15.840	15.452	2,478,846
2026-07-27	14.950	15.630	14.940	15.470	15.092	4,308,602
2026-07-24	14.100	15.130	14.000	14.940	14.574	4,723,823

Page 1 of 2 · 64 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.