BOC Aviation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	58.800	59.150	58.400	59.000	50.108	71,207
2024-02-08	59.350	60.750	58.900	59.800	50.787	355,446
2024-02-07	59.500	60.600	59.450	59.800	50.787	110,486
2024-02-06	59.800	59.900	58.600	59.500	50.532	220,956
2024-02-05	58.300	59.450	57.750	59.200	50.278	223,001
2024-02-02	60.050	60.500	58.150	59.100	50.193	254,976
2024-02-01	58.550	59.900	58.000	59.600	50.617	338,000
2024-01-31	58.550	60.000	58.450	58.550	49.726	355,907
2024-01-30	59.500	59.900	57.600	58.300	49.513	354,227
2024-01-29	57.350	59.200	57.350	59.000	50.108	165,314
2024-01-26	58.100	58.400	56.800	57.600	48.919	376,579
2024-01-25	59.400	60.150	59.000	59.400	50.448	274,606
2024-01-24	57.950	60.000	57.900	59.100	50.193	387,388
2024-01-23	54.250	57.400	53.500	56.950	48.367	650,223
2024-01-22	56.200	56.700	53.200	53.950	45.819	742,488
2024-01-19	59.100	59.100	55.650	56.200	47.730	374,672
2024-01-18	58.900	58.950	55.500	57.550	48.876	503,158
2024-01-17	61.800	61.800	57.000	57.350	48.706	455,160
2024-01-16	61.000	62.500	59.700	60.000	50.957	719,387
2024-01-15	58.900	60.800	58.650	60.700	51.552	529,073
2024-01-12	58.150	59.200	58.150	58.600	49.768	101,859
2024-01-11	57.450	58.800	57.450	57.700	49.004	115,177
2024-01-10	57.950	58.400	57.050	57.450	48.791	101,000
2024-01-09	57.350	58.050	56.500	57.450	48.791	291,675
2024-01-08	57.000	58.250	56.500	57.050	48.452	545,345
2024-01-05	57.950	58.000	56.900	57.650	48.961	459,845
2024-01-04	58.050	58.100	57.000	57.800	49.089	303,557
2024-01-03	60.500	60.500	56.450	58.050	49.301	164,177
2024-01-02	60.500	60.500	58.400	59.100	50.193	256,748
2023-12-29	59.000	60.400	58.300	59.700	50.702	376,960
2023-12-28	57.000	59.300	57.000	58.500	49.683	278,100
2023-12-27	57.750	58.600	57.400	58.150	49.386	169,709
2023-12-22	60.100	60.100	57.350	57.700	49.004	283,700
2023-12-21	59.000	59.500	58.600	59.000	50.108	301,849
2023-12-20	58.800	59.800	58.700	59.000	50.108	314,000
2023-12-19	54.500	59.450	54.500	58.850	49.980	296,700
2023-12-18	59.750	59.750	57.300	57.850	49.131	273,995
2023-12-15	58.000	60.750	57.700	59.750	50.745	1,190,658
2023-12-14	55.500	57.500	55.500	57.400	48.749	454,000
2023-12-13	56.950	56.950	54.950	55.500	47.135	174,805
2023-12-12	55.750	55.950	54.800	55.250	46.923	313,531
2023-12-11	53.850	56.250	53.700	55.750	47.348	286,311
2023-12-08	54.500	56.100	54.500	55.500	47.135	232,308
2023-12-07	56.000	56.000	54.500	55.250	46.923	133,678
2023-12-06	53.600	56.950	53.600	55.450	47.093	185,922
2023-12-05	56.800	56.800	54.350	54.900	46.626	312,447
2023-12-04	54.600	55.950	54.300	55.400	47.050	314,419
2023-12-01	55.350	57.700	53.750	54.800	46.541	892,655
2023-11-30	55.000	56.900	55.000	56.200	47.730	3,681,364
2023-11-29	57.750	58.000	55.200	55.750	47.348	677,236
2023-11-28	57.400	57.750	56.100	57.000	48.409	635,533
2023-11-27	56.800	58.000	56.200	56.500	47.985	907,300
2023-11-24	56.700	57.500	56.450	57.000	48.409	245,265
2023-11-23	55.000	58.200	55.000	57.400	48.749	268,100
2023-11-22	57.250	57.950	55.900	56.950	48.367	499,280
2023-11-21	53.450	57.800	53.400	57.000	48.409	840,039
2023-11-20	52.750	54.400	52.750	54.000	45.861	413,340
2023-11-17	53.050	53.450	52.550	52.700	44.757	112,000
2023-11-16	52.800	53.700	52.400	53.100	45.097	288,102
2023-11-15	53.150	53.550	52.950	53.300	45.267	440,344

← NewerPage 12 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.