BOC Hong Kong Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	23.850	24.000	23.200	23.550	17.765	19,391,650
2021-11-29	24.250	24.250	23.850	24.000	18.104	7,341,025
2021-11-26	24.550	24.550	23.900	24.000	18.104	9,796,754
2021-11-25	24.850	24.850	24.500	24.550	18.519	13,990,970
2021-11-24	24.800	24.850	24.650	24.850	18.746	28,138,699
2021-11-23	24.600	24.850	24.400	24.700	18.632	8,247,037
2021-11-22	24.550	24.600	24.350	24.550	18.519	4,854,720
2021-11-19	24.350	24.650	24.200	24.450	18.444	5,885,838
2021-11-18	24.150	24.450	24.100	24.350	18.368	4,864,567
2021-11-17	24.350	24.450	24.150	24.400	18.406	4,404,022
2021-11-16	24.250	24.450	24.150	24.350	18.368	7,779,989
2021-11-15	24.300	24.450	24.100	24.400	18.406	6,265,798
2021-11-12	24.750	24.800	24.350	24.550	18.519	6,883,216
2021-11-11	24.200	24.800	24.150	24.700	18.632	6,840,955
2021-11-10	24.500	24.500	23.900	24.400	18.406	6,535,417
2021-11-09	24.550	24.600	24.250	24.400	18.406	5,413,242
2021-11-08	24.750	24.950	24.500	24.750	18.670	5,898,371
2021-11-05	24.850	24.850	24.250	24.450	18.444	7,818,077
2021-11-04	24.950	25.050	24.650	24.850	18.746	4,838,531
2021-11-03	24.950	25.100	24.750	24.950	18.821	5,744,522
2021-11-02	25.250	25.300	24.750	24.900	18.783	4,030,520
2021-11-01	24.600	25.100	24.450	25.000	18.859	8,821,940
2021-10-29	24.650	24.800	24.500	24.700	18.632	8,794,953
2021-10-28	24.700	24.900	24.500	24.650	18.595	7,145,473
2021-10-27	25.050	25.050	24.650	24.900	18.783	7,244,916
2021-10-26	24.900	25.350	24.800	25.100	18.934	7,963,347
2021-10-25	24.950	25.100	24.800	24.900	18.783	4,322,107
2021-10-22	25.000	25.100	24.750	24.950	18.821	5,685,838
2021-10-21	24.850	25.050	24.600	25.000	18.859	7,411,239

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.