BOC Hong Kong Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 22.000 | 22.300 | 21.900 | 22.050 | 19.397 | 7,951,444 |
| 2024-08-06 | 21.800 | 22.200 | 21.800 | 21.950 | 19.309 | 8,219,841 |
| 2024-08-05 | 22.000 | 22.150 | 21.500 | 21.800 | 19.177 | 11,670,050 |
| 2024-08-02 | 22.200 | 22.350 | 22.000 | 22.300 | 19.616 | 7,751,560 |
| 2024-08-01 | 22.700 | 22.750 | 22.100 | 22.500 | 19.792 | 19,176,830 |
| 2024-07-31 | 23.300 | 23.500 | 22.650 | 22.750 | 20.012 | 14,883,900 |
| 2024-07-30 | 23.500 | 23.550 | 23.200 | 23.250 | 20.452 | 5,968,524 |
| 2024-07-29 | 23.350 | 23.650 | 23.300 | 23.550 | 20.716 | 6,516,092 |
| 2024-07-26 | 23.300 | 23.550 | 23.000 | 23.250 | 20.452 | 6,158,366 |
| 2024-07-25 | 23.350 | 23.600 | 23.100 | 23.150 | 20.364 | 7,865,435 |
| 2024-07-24 | 23.300 | 23.450 | 23.200 | 23.350 | 20.540 | 6,183,980 |
| 2024-07-23 | 23.150 | 23.350 | 23.000 | 23.300 | 20.496 | 6,042,848 |
| 2024-07-22 | 22.750 | 23.200 | 22.550 | 23.100 | 20.320 | 6,099,116 |
| 2024-07-19 | 22.700 | 22.900 | 22.550 | 22.650 | 19.924 | 5,028,847 |
| 2024-07-18 | 22.800 | 23.000 | 22.750 | 22.950 | 20.188 | 4,723,179 |
| 2024-07-17 | 22.850 | 22.950 | 22.750 | 22.800 | 20.056 | 4,093,913 |
| 2024-07-16 | 23.250 | 23.250 | 22.750 | 22.800 | 20.056 | 9,238,444 |
| 2024-07-15 | 23.200 | 23.500 | 23.150 | 23.250 | 20.452 | 5,873,564 |
| 2024-07-12 | 23.000 | 23.400 | 23.000 | 23.400 | 20.584 | 8,133,632 |
| 2024-07-11 | 22.850 | 23.000 | 22.700 | 23.000 | 20.232 | 6,074,980 |
| 2024-07-10 | 22.650 | 23.050 | 22.600 | 22.700 | 19.968 | 7,332,141 |
| 2024-07-09 | 22.550 | 22.850 | 22.400 | 22.650 | 19.924 | 8,090,386 |
| 2024-07-08 | 22.700 | 22.750 | 22.350 | 22.500 | 19.792 | 9,332,604 |
| 2024-07-05 | 23.300 | 23.400 | 22.800 | 22.800 | 20.056 | 7,072,684 |
| 2024-07-04 | 23.350 | 23.450 | 23.200 | 23.450 | 20.628 | 5,069,486 |
| 2024-07-03 | 23.150 | 23.350 | 23.050 | 23.250 | 20.452 | 6,322,807 |
| 2024-07-02 | 23.250 | 23.350 | 22.800 | 23.150 | 20.364 | 9,362,893 |
| 2024-06-28 | 23.900 | 24.300 | 23.900 | 24.050 | 20.110 | 9,112,572 |
| 2024-06-27 | 24.050 | 24.050 | 23.800 | 23.950 | 20.026 | 9,929,208 |
| 2024-06-26 | 24.000 | 24.300 | 23.900 | 24.050 | 20.110 | 9,829,554 |
| 2024-06-25 | 24.200 | 24.500 | 24.050 | 24.200 | 20.235 | 8,550,425 |
| 2024-06-24 | 24.100 | 24.150 | 23.800 | 24.000 | 20.068 | 13,091,610 |
| 2024-06-21 | 24.300 | 24.450 | 24.050 | 24.100 | 20.151 | 12,210,930 |
| 2024-06-20 | 24.550 | 24.700 | 24.350 | 24.450 | 20.444 | 5,314,207 |
| 2024-06-19 | 24.300 | 24.750 | 24.200 | 24.500 | 20.486 | 10,251,180 |
| 2024-06-18 | 24.450 | 24.450 | 24.200 | 24.250 | 20.277 | 6,980,738 |
| 2024-06-17 | 24.200 | 24.500 | 24.200 | 24.250 | 20.277 | 5,004,082 |
| 2024-06-14 | 24.300 | 24.650 | 24.150 | 24.400 | 20.402 | 7,500,672 |
| 2024-06-13 | 24.450 | 24.600 | 24.200 | 24.450 | 20.444 | 5,531,860 |
| 2024-06-12 | 24.500 | 24.600 | 24.200 | 24.300 | 20.319 | 10,392,150 |
| 2024-06-11 | 24.950 | 25.000 | 24.500 | 24.700 | 20.653 | 11,310,420 |
| 2024-06-07 | 24.700 | 24.950 | 24.650 | 24.950 | 20.862 | 8,486,689 |
| 2024-06-06 | 24.900 | 25.000 | 24.600 | 24.750 | 20.695 | 8,254,890 |
| 2024-06-05 | 24.900 | 25.100 | 24.650 | 24.700 | 20.653 | 7,498,852 |
| 2024-06-04 | 24.850 | 25.250 | 24.800 | 24.900 | 20.820 | 11,886,990 |
| 2024-06-03 | 24.550 | 25.200 | 24.550 | 24.850 | 20.778 | 9,664,468 |
| 2024-05-31 | 24.800 | 25.000 | 24.350 | 24.500 | 20.486 | 45,252,289 |
| 2024-05-30 | 24.800 | 24.950 | 24.200 | 24.550 | 20.528 | 11,963,080 |
| 2024-05-29 | 25.200 | 25.350 | 24.750 | 24.950 | 20.862 | 8,757,704 |
| 2024-05-28 | 25.400 | 25.650 | 25.300 | 25.400 | 21.238 | 6,075,264 |
| 2024-05-27 | 25.050 | 25.450 | 25.000 | 25.400 | 21.238 | 5,359,129 |
| 2024-05-24 | 25.200 | 25.450 | 24.850 | 25.050 | 20.946 | 8,138,930 |
| 2024-05-23 | 25.500 | 25.600 | 25.000 | 25.350 | 21.197 | 7,545,970 |
| 2024-05-22 | 25.750 | 25.850 | 25.450 | 25.600 | 21.406 | 9,083,351 |
| 2024-05-21 | 25.800 | 25.900 | 25.300 | 25.750 | 21.531 | 7,901,810 |
| 2024-05-20 | 25.900 | 26.100 | 25.700 | 25.900 | 21.656 | 6,780,034 |
| 2024-05-17 | 25.950 | 26.000 | 25.500 | 25.850 | 21.615 | 12,079,450 |
| 2024-05-16 | 25.300 | 25.900 | 25.200 | 25.800 | 21.573 | 16,039,430 |
| 2024-05-14 | 25.250 | 25.400 | 24.950 | 25.100 | 20.987 | 7,641,675 |
| 2024-05-13 | 25.050 | 25.150 | 24.750 | 25.150 | 21.029 | 8,869,837 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2900 HKD |
| 2026-06-29 | 1.2550 HKD |
| 2026-05-13 | 0.2900 HKD |
| 2025-11-12 | 0.2900 HKD |
| 2025-09-11 | 0.2900 HKD |
| 2025-06-30 | 1.4190 HKD |
| 2025-05-14 | 0.2900 HKD |
| 2024-09-12 | 0.5700 HKD |
| 2024-07-02 | 1.1450 HKD |
| 2023-09-14 | 0.5270 HKD |
| 2023-07-03 | 0.9100 HKD |
| 2022-09-15 | 0.4470 HKD |
| 2022-07-04 | 0.6830 HKD |
| 2021-09-14 | 0.4470 HKD |
| 2021-05-20 | 0.7950 HKD |
| 2020-09-15 | 0.4470 HKD |
| 2020-07-02 | 0.9920 HKD |
| 2019-09-17 | 0.5450 HKD |
| 2019-05-20 | 0.9230 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.