BOC Aviation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	63.600	64.350	63.250	64.000	54.354	822,981
2024-05-10	61.700	64.100	61.500	63.600	54.014	471,701
2024-05-09	61.750	62.150	60.750	61.400	52.146	1,198,518
2024-05-08	62.200	62.800	61.450	61.500	52.231	276,630
2024-05-07	62.600	62.600	62.000	62.000	52.656	415,350
2024-05-06	62.500	62.900	62.000	62.600	53.165	246,165
2024-05-03	62.800	62.800	61.550	62.500	53.080	323,696
2024-05-02	62.650	63.000	61.250	62.400	52.995	237,436
2024-04-30	62.300	63.000	61.650	62.500	53.080	579,396
2024-04-29	62.100	63.000	61.000	62.000	52.656	1,053,167
2024-04-26	64.000	65.200	62.650	62.900	53.420	273,524
2024-04-25	64.250	64.600	63.750	64.050	54.397	265,500
2024-04-24	62.200	63.900	62.000	63.700	54.099	431,871
2024-04-23	62.500	63.000	61.600	62.200	52.825	532,572
2024-04-22	61.800	63.100	61.800	62.500	53.080	175,686
2024-04-19	62.200	63.050	61.200	61.900	52.571	526,327
2024-04-18	62.200	64.700	62.200	62.700	53.250	846,900
2024-04-17	62.000	63.200	62.000	62.500	53.080	223,700
2024-04-16	62.800	63.350	62.300	62.450	53.038	349,523
2024-04-15	63.150	64.900	62.200	63.800	54.184	380,475
2024-04-12	64.000	65.850	63.050	63.550	53.972	584,816
2024-04-11	64.250	65.000	63.450	64.700	54.949	658,933
2024-04-10	65.500	66.600	64.800	65.250	55.416	2,168,471
2024-04-09	64.650	65.500	63.750	65.200	55.373	225,966
2024-04-08	64.250	65.150	63.200	64.400	54.694	634,982
2024-04-05	64.450	64.450	63.000	63.650	54.057	534,324
2024-04-03	62.500	64.750	61.450	64.400	54.694	556,273
2024-04-02	60.300	64.250	60.000	62.500	53.080	1,080,490
2024-03-28	59.100	60.850	59.000	60.300	51.212	442,156
2024-03-27	60.150	60.350	58.000	60.000	50.957	902,754
2024-03-26	60.150	60.500	59.100	60.150	51.084	528,500
2024-03-25	60.500	61.700	60.000	60.150	51.084	513,371
2024-03-22	58.400	61.100	57.700	61.000	51.806	10,535,780
2024-03-21	56.900	59.400	56.900	58.300	49.513	1,182,622
2024-03-20	56.900	57.200	55.850	56.600	48.070	453,438
2024-03-19	57.000	57.000	55.500	56.400	47.900	750,097
2024-03-18	58.700	58.800	56.500	56.950	48.367	842,642
2024-03-15	57.550	59.950	57.550	59.000	50.108	4,096,954
2024-03-14	56.400	57.750	55.700	57.150	48.537	555,900
2024-03-13	56.800	57.550	56.450	57.050	48.452	393,318
2024-03-12	56.750	58.000	56.550	57.900	49.174	301,022
2024-03-11	55.650	56.750	55.450	56.750	48.197	355,602
2024-03-08	55.850	56.800	54.700	54.800	46.541	536,545
2024-03-07	55.350	56.500	54.950	55.950	47.517	456,300
2024-03-06	55.350	55.750	54.450	54.700	46.456	413,900
2024-03-05	57.500	57.900	55.150	55.500	47.135	272,574
2024-03-04	56.700	57.150	55.900	56.900	48.324	259,821
2024-03-01	58.450	58.500	56.250	56.700	48.154	424,105
2024-02-29	56.950	58.500	56.850	57.700	49.004	997,300
2024-02-28	57.500	57.700	55.700	56.950	48.367	250,600
2024-02-27	57.150	57.950	54.850	57.500	48.834	341,519
2024-02-26	57.750	58.250	57.300	58.000	49.259	299,975
2024-02-23	58.000	58.400	56.300	57.700	49.004	468,542
2024-02-22	58.150	58.550	57.200	57.600	48.919	391,800
2024-02-21	58.350	59.550	57.700	58.000	49.259	295,160
2024-02-20	58.450	58.450	57.000	58.150	49.386	290,100
2024-02-19	57.800	58.350	57.750	58.050	49.301	351,751
2024-02-16	57.850	58.350	57.050	58.100	49.343	209,363
2024-02-15	58.550	59.100	57.850	57.850	49.131	113,589
2024-02-14	58.000	61.000	57.750	58.900	50.023	4,767,500

← NewerPage 11 of 21 · 1,232 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.