BOC Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	28.100	28.300	27.500	28.100	21.197	27,375,740
2022-02-25	28.850	28.900	27.950	28.200	21.273	21,024,350
2022-02-24	29.050	29.900	28.600	28.950	21.838	24,328,490
2022-02-23	30.450	30.450	29.050	29.550	22.291	29,754,010
2022-02-22	31.050	31.650	30.250	30.500	23.008	22,458,600
2022-02-21	31.100	31.700	30.800	31.700	23.913	7,454,403
2022-02-18	31.300	31.500	31.000	31.350	23.649	11,173,930
2022-02-17	31.950	32.200	31.150	31.550	23.800	14,141,800
2022-02-16	30.700	32.400	30.700	32.100	24.215	25,589,939
2022-02-15	31.400	31.500	30.300	30.500	23.008	30,446,561
2022-02-14	32.450	32.750	31.750	31.800	23.988	17,619,340
2022-02-11	32.050	32.500	31.850	32.450	24.479	21,414,461
2022-02-10	32.500	32.500	32.050	32.100	24.215	14,829,150
2022-02-09	32.400	32.500	31.800	32.500	24.516	18,740,461
2022-02-08	32.000	32.300	31.800	32.000	24.139	19,571,391
2022-02-07	31.000	31.950	30.950	31.900	24.064	21,958,461
2022-02-04	30.250	31.350	30.000	31.100	23.460	23,896,609
2022-01-31	30.200	30.200	29.750	30.000	22.630	8,094,964
2022-01-28	30.300	30.300	29.450	29.550	22.291	16,780,449
2022-01-27	29.900	30.300	29.900	30.250	22.819	14,033,800
2022-01-26	29.950	30.100	29.650	30.100	22.706	16,945,869
2022-01-25	29.650	30.050	29.350	29.800	22.480	16,908,240
2022-01-24	29.700	30.150	29.600	30.000	22.630	12,380,720
2022-01-21	29.900	30.050	29.400	29.950	22.593	22,842,500
2022-01-20	29.500	29.550	28.950	29.550	22.291	16,469,320
2022-01-19	29.100	29.450	28.900	29.400	22.178	16,250,840
2022-01-18	29.100	29.150	28.800	29.050	21.914	13,595,690
2022-01-17	29.000	29.150	28.850	29.100	21.952	9,904,961
2022-01-14	28.550	29.150	28.400	29.100	21.952	21,559,230
2022-01-13	28.100	28.650	28.050	28.650	21.612	12,967,340
2022-01-12	28.150	28.200	27.600	28.100	21.197	14,656,030
2022-01-11	28.700	28.750	28.050	28.150	21.235	19,299,000
2022-01-10	27.900	28.700	27.550	28.700	21.650	27,498,080
2022-01-07	28.000	28.050	27.200	27.900	21.046	15,540,400
2022-01-06	27.350	27.800	26.850	27.750	20.933	23,150,859
2022-01-05	27.000	27.550	26.750	27.500	20.745	29,877,891
2022-01-04	26.550	26.750	26.150	26.500	19.990	15,076,150
2022-01-03	25.550	26.050	25.550	25.950	19.575	7,737,514
2021-12-31	25.600	25.700	25.450	25.550	19.274	1,974,917
2021-12-30	25.650	25.750	25.550	25.600	19.311	6,176,815
2021-12-29	25.650	25.700	25.450	25.650	19.349	7,177,980
2021-12-28	25.050	25.650	25.000	25.600	19.311	12,534,200
2021-12-24	24.950	25.100	24.850	25.050	18.896	2,704,772
2021-12-23	24.650	24.950	24.650	24.950	18.821	4,417,951
2021-12-22	24.650	24.750	24.500	24.700	18.632	4,568,470
2021-12-21	24.750	24.900	24.400	24.650	18.595	7,355,036
2021-12-20	24.800	24.800	24.300	24.600	18.557	8,963,057
2021-12-17	24.900	25.150	24.550	24.900	18.783	15,269,850
2021-12-16	24.900	24.900	24.550	24.750	18.670	7,475,254
2021-12-15	24.650	25.000	24.350	24.900	18.783	6,962,347
2021-12-14	24.600	24.850	24.400	24.500	18.482	7,047,749
2021-12-13	24.700	25.050	24.600	24.650	18.595	6,209,931
2021-12-10	25.000	25.000	24.700	24.800	18.708	5,683,493
2021-12-09	25.000	25.100	24.750	24.900	18.783	4,893,025
2021-12-08	25.100	25.100	24.600	24.900	18.783	5,824,992
2021-12-07	24.700	25.000	24.450	24.900	18.783	12,337,230
2021-12-06	24.250	24.800	24.150	24.700	18.632	15,390,440
2021-12-03	23.950	24.350	23.600	24.250	18.293	10,175,490
2021-12-02	23.700	24.000	23.600	23.950	18.067	8,684,553
2021-12-01	23.700	24.050	23.500	23.800	17.953	8,899,759

← NewerPage 20 of 21 · 1,229 trading daysOlder →

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.