BOC Aviation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	68.800	68.800	67.550	68.000	59.948	248,226
2024-08-07	68.900	68.900	66.800	68.400	60.301	525,679
2024-08-06	66.500	67.600	64.100	67.000	59.067	792,831
2024-08-05	66.000	68.250	63.600	66.500	58.626	1,204,414
2024-08-02	68.000	68.000	65.450	66.300	58.449	931,251
2024-08-01	69.200	69.200	67.000	68.650	60.521	1,562,585
2024-07-31	66.000	69.500	66.000	68.550	60.433	1,409,826
2024-07-30	68.600	68.800	66.050	67.650	59.640	1,239,261
2024-07-29	65.550	69.150	65.550	67.400	59.419	1,041,027
2024-07-26	66.000	66.850	65.250	66.450	58.582	1,190,647
2024-07-25	63.700	66.700	63.700	65.700	57.920	672,808
2024-07-24	64.200	67.050	64.200	65.250	57.524	805,239
2024-07-23	61.750	65.850	61.750	64.500	56.863	546,676
2024-07-22	64.400	65.250	63.150	65.000	57.303	320,645
2024-07-19	65.650	65.650	63.350	63.950	56.378	714,971
2024-07-18	64.500	66.000	63.400	65.050	57.347	1,123,283
2024-07-17	61.050	65.000	61.050	63.850	56.290	1,235,189
2024-07-16	62.800	62.950	61.500	62.700	55.276	998,706
2024-07-15	63.500	63.500	61.800	63.150	55.672	642,400
2024-07-12	59.400	63.700	59.400	63.350	55.849	1,228,048
2024-07-11	57.100	59.600	57.100	58.950	51.970	776,934
2024-07-10	56.200	57.600	56.200	56.750	50.030	526,957
2024-07-09	57.350	57.500	55.750	56.500	49.810	308,096
2024-07-08	57.200	57.200	55.600	56.550	49.854	348,130
2024-07-05	56.300	57.350	56.100	56.450	49.766	585,181
2024-07-04	54.550	56.950	54.550	56.550	49.854	432,920
2024-07-03	54.350	55.550	54.350	55.100	48.576	369,583
2024-07-02	56.000	56.000	54.300	54.300	47.870	1,222,840
2024-06-28	57.400	57.400	55.150	56.000	49.369	432,900
2024-06-27	56.050	56.050	55.000	55.650	49.060	570,510
2024-06-26	54.000	56.050	54.000	55.650	49.060	474,755
2024-06-25	54.200	55.450	54.000	54.500	48.047	836,249
2024-06-24	54.950	54.950	53.600	54.200	47.782	448,141
2024-06-21	55.550	55.550	54.050	54.050	47.650	679,941
2024-06-20	55.900	56.150	55.100	55.550	48.972	459,700
2024-06-19	54.950	56.300	54.900	55.900	49.281	587,277
2024-06-18	55.850	55.850	54.350	54.950	48.443	328,284
2024-06-17	55.550	56.700	54.600	55.000	48.487	518,416
2024-06-14	57.200	57.250	56.000	56.100	49.457	375,823
2024-06-13	57.350	57.350	56.550	57.150	50.383	688,540
2024-06-12	56.950	57.100	56.150	56.850	50.118	414,996
2024-06-11	57.850	58.000	56.150	57.000	50.251	973,906
2024-06-07	58.050	58.250	57.500	57.850	51.000	384,222
2024-06-06	56.950	58.050	56.950	57.700	50.868	450,890
2024-06-05	57.450	58.150	56.200	56.950	50.207	387,311
2024-06-04	57.250	57.800	57.050	57.400	50.603	317,649
2024-06-03	55.900	58.300	55.150	57.150	50.383	284,767
2024-05-31	58.350	59.200	57.600	58.000	49.259	1,194,412
2024-05-30	58.750	59.800	58.250	58.350	49.556	1,231,407
2024-05-29	59.950	60.250	58.400	58.700	49.853	604,660
2024-05-28	57.850	60.000	57.850	59.200	50.278	723,600
2024-05-27	57.000	58.450	56.650	57.700	49.004	1,081,147
2024-05-24	57.550	57.750	56.750	57.550	48.876	790,881
2024-05-23	58.500	58.600	57.650	58.050	49.301	411,038
2024-05-22	59.950	60.100	58.500	59.000	50.108	634,900
2024-05-21	61.350	61.350	59.250	59.350	50.405	537,741
2024-05-20	60.800	62.250	60.650	60.800	51.636	368,662
2024-05-17	61.300	61.450	60.650	61.000	51.806	414,781
2024-05-16	62.200	62.450	60.200	61.200	51.976	1,462,836
2024-05-14	64.000	65.050	61.850	62.100	52.741	248,297

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	1.4116 HKD
2026-06-04	2.3983 HKD
2025-09-22	1.1483 HKD
2025-06-02	2.0944 HKD
2024-09-23	1.5465 HKD
2024-06-03	2.1254 HKD
2023-09-25	0.8855 HKD
2023-06-01	1.3872 HKD
2022-09-26	0.6978 HKD
2022-06-13	1.3604 HKD
2021-09-27	0.8549 HKD
2021-06-07	0.9102 HKD
2020-09-28	1.0835 HKD
2020-05-29	1.6687 HKD
2019-09-26	1.0885 HKD
2019-05-31	1.4463 HKD

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