BOC Aviation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	62.000	62.000	60.800	61.500	51.420	151,426
2023-08-15	60.950	62.200	60.800	62.000	51.838	230,200
2023-08-14	60.950	61.350	59.900	61.150	51.127	152,800
2023-08-11	61.500	62.500	60.300	61.050	51.043	146,360
2023-08-10	61.800	62.400	61.250	62.000	51.838	281,460
2023-08-09	61.800	61.900	61.100	61.800	51.670	129,879
2023-08-08	62.550	62.850	60.750	61.200	51.169	249,600
2023-08-07	61.800	62.700	61.300	62.600	52.339	335,535
2023-08-04	63.000	63.000	61.450	61.800	51.670	269,876
2023-08-03	62.200	63.500	62.050	62.300	52.088	167,158
2023-08-02	64.100	64.800	63.200	63.650	53.217	127,975
2023-08-01	65.000	65.500	64.550	65.200	54.513	275,404
2023-07-31	66.100	66.200	64.600	65.200	54.513	351,895
2023-07-28	65.100	66.100	63.850	64.900	54.262	181,857
2023-07-27	65.750	65.800	65.000	65.300	54.597	167,417
2023-07-26	66.650	66.650	64.450	65.300	54.597	221,800
2023-07-25	65.900	66.700	65.900	66.350	55.475	218,555
2023-07-24	64.700	65.800	64.650	65.000	54.346	259,000
2023-07-21	65.300	65.800	65.150	65.800	55.015	133,663
2023-07-20	64.800	66.700	64.800	65.300	54.597	185,400
2023-07-19	64.550	66.000	64.200	65.450	54.722	298,355
2023-07-18	64.750	65.300	63.700	64.850	54.220	192,730
2023-07-14	64.850	65.500	64.200	64.750	54.137	112,425
2023-07-13	64.200	64.850	63.700	64.850	54.220	192,800
2023-07-12	62.300	63.800	61.600	63.800	53.343	254,700
2023-07-11	64.400	64.400	61.650	62.250	52.047	427,827
2023-07-10	63.500	65.250	62.450	63.100	52.757	205,472
2023-07-07	64.650	64.700	63.200	63.300	52.925	197,672
2023-07-06	64.150	65.500	64.000	64.650	54.053	294,535
2023-07-05	64.350	65.850	63.200	64.450	53.886	272,600
2023-07-04	64.050	65.800	64.050	64.350	53.802	386,090
2023-07-03	63.000	65.200	61.950	64.900	54.262	556,982
2023-06-30	62.800	63.450	62.000	63.350	52.966	410,833
2023-06-29	62.050	63.800	61.550	62.000	51.838	140,000
2023-06-28	62.800	63.000	60.700	63.000	52.674	205,100
2023-06-27	60.050	62.550	60.000	62.250	52.047	229,701
2023-06-26	60.300	62.100	59.600	60.600	50.667	246,188
2023-06-23	62.550	62.550	60.000	60.300	50.416	214,800
2023-06-21	60.300	62.650	60.300	62.550	52.297	232,473
2023-06-20	62.500	62.750	61.700	62.100	51.921	244,164
2023-06-19	61.750	63.500	61.650	63.450	53.050	82,849
2023-06-16	63.400	63.800	63.000	63.600	53.175	525,977
2023-06-15	63.800	63.800	62.600	63.200	52.841	170,706
2023-06-14	62.650	63.800	62.150	63.000	52.674	185,306
2023-06-13	62.500	63.300	62.000	63.300	52.925	582,478
2023-06-12	56.800	63.300	56.800	62.800	52.507	330,200
2023-06-09	62.600	63.800	62.500	62.800	52.507	234,909
2023-06-08	60.950	62.600	60.950	62.600	52.339	327,941
2023-06-07	60.500	62.200	60.450	61.700	51.587	406,117
2023-06-06	60.100	60.700	59.600	60.050	50.207	305,633
2023-06-05	59.150	60.950	59.150	60.300	50.416	322,613
2023-06-02	56.550	59.700	56.100	59.250	49.538	553,271
2023-06-01	56.300	57.450	55.400	56.000	46.821	1,177,639
2023-05-31	58.600	58.600	56.500	57.550	46.957	1,979,661
2023-05-30	58.350	59.000	58.250	58.600	47.814	202,080
2023-05-29	61.000	61.000	57.600	58.300	47.569	264,030
2023-05-25	61.100	61.500	58.550	59.800	48.793	1,666,300
2023-05-24	62.100	62.100	60.800	61.050	49.813	276,508
2023-05-23	62.400	63.500	61.800	61.950	50.547	205,900
2023-05-22	62.000	63.100	61.900	62.550	51.037	240,107

← NewerPage 14 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.