BOC Aviation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	53.350	53.350	51.800	52.350	44.460	258,056
2023-11-13	53.350	53.350	52.100	52.600	44.672	267,870
2023-11-10	53.400	53.400	51.950	52.100	44.248	350,923
2023-11-09	53.800	54.800	52.400	53.950	45.819	331,580
2023-11-08	53.600	54.250	53.250	53.800	45.692	850,284
2023-11-07	52.400	54.100	52.250	53.600	45.522	283,937
2023-11-06	52.000	55.200	50.550	54.650	46.413	440,983
2023-11-03	49.450	52.950	49.450	52.450	44.545	319,972
2023-11-02	48.800	49.500	48.550	49.250	41.827	135,200
2023-11-01	48.000	48.650	47.150	48.350	41.063	295,465
2023-10-31	49.400	49.600	47.800	48.100	40.851	270,465
2023-10-30	50.500	50.500	49.200	49.700	42.209	198,830
2023-10-27	50.850	51.000	50.150	50.600	42.974	172,825
2023-10-26	50.000	50.700	49.650	49.950	42.422	302,700
2023-10-25	50.100	51.200	50.100	50.650	43.016	321,790
2023-10-24	50.000	50.400	48.550	49.950	42.422	473,519
2023-10-20	52.000	52.000	49.800	50.100	42.549	387,562
2023-10-19	52.600	52.850	51.800	51.950	44.120	190,369
2023-10-18	52.950	53.400	52.300	52.750	44.800	382,720
2023-10-17	52.750	53.550	52.550	53.200	45.182	221,028
2023-10-16	53.100	54.550	52.250	53.250	45.224	228,605
2023-10-13	55.300	55.300	53.500	53.950	45.819	354,240
2023-10-12	53.900	56.900	52.750	55.550	47.178	456,860
2023-10-11	52.450	53.100	52.100	52.850	44.885	619,741
2023-10-10	52.600	54.050	52.000	52.450	44.545	243,400
2023-10-09	54.000	54.000	52.150	53.000	45.012	200,505
2023-10-06	52.450	56.000	52.350	53.650	45.564	153,510
2023-10-05	52.500	53.400	52.200	52.200	44.333	187,340
2023-10-04	53.400	54.600	52.350	52.600	44.672	302,050
2023-10-03	57.500	57.500	52.000	54.150	45.989	191,700
2023-09-29	54.700	55.150	54.250	54.650	46.413	178,400
2023-09-28	54.000	56.200	54.000	55.050	46.753	207,000
2023-09-27	54.500	55.000	54.150	54.400	46.201	114,300
2023-09-26	55.650	55.650	54.100	54.200	46.031	178,745
2023-09-25	59.000	59.000	54.400	55.050	46.753	197,162
2023-09-22	55.450	57.200	55.300	57.000	47.657	112,501
2023-09-21	57.600	57.600	56.050	56.350	47.114	216,458
2023-09-20	57.850	57.900	57.100	57.600	48.159	169,123
2023-09-19	58.200	58.400	57.250	57.850	48.368	48,200
2023-09-18	59.000	59.000	57.300	57.500	48.075	183,146
2023-09-15	58.950	59.750	58.000	59.300	49.580	359,103
2023-09-14	58.550	58.900	58.000	58.500	48.911	152,400
2023-09-13	59.200	59.200	58.400	58.600	48.995	90,200
2023-09-12	59.150	59.200	58.000	58.150	48.619	234,766
2023-09-11	58.750	59.150	57.650	59.000	49.329	425,355
2023-09-07	59.200	59.200	58.300	58.650	49.037	203,464
2023-09-06	59.200	59.200	58.250	58.950	49.288	152,047
2023-09-05	59.250	59.250	58.600	58.850	49.204	123,392
2023-09-04	59.000	59.250	58.450	59.000	49.329	389,116
2023-08-31	59.300	59.300	57.900	58.850	49.204	477,181
2023-08-30	59.500	59.500	58.200	58.600	48.995	119,100
2023-08-29	58.900	59.500	58.050	59.100	49.413	407,630
2023-08-28	59.150	59.150	57.950	58.000	48.493	217,395
2023-08-25	58.950	59.200	58.350	58.350	48.786	90,840
2023-08-24	58.950	59.300	58.200	58.800	49.162	347,360
2023-08-23	58.100	58.650	57.450	58.000	48.493	146,100
2023-08-22	57.050	58.350	56.900	57.950	48.451	785,874
2023-08-21	58.650	58.750	56.800	57.050	47.699	409,858
2023-08-18	61.600	61.700	58.250	59.200	49.497	373,850
2023-08-17	61.150	62.000	59.700	61.600	51.503	220,100

← NewerPage 13 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.