BOC Aviation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	62.400	62.850	62.050	62.450	50.955	258,800
2023-05-18	61.350	63.500	61.350	62.300	50.833	273,938
2023-05-17	62.150	63.150	61.500	61.900	50.507	247,000
2023-05-16	61.850	62.500	61.100	62.300	50.833	155,333
2023-05-15	60.150	62.000	59.600	61.400	50.099	471,527
2023-05-12	60.700	60.700	59.000	60.150	49.079	315,250
2023-05-11	59.500	60.800	59.200	60.700	49.527	473,103
2023-05-10	58.700	59.100	57.800	58.650	47.855	954,500
2023-05-09	59.500	59.650	58.300	58.450	47.692	492,541
2023-05-08	59.550	59.850	58.900	59.350	48.426	468,708
2023-05-05	60.100	61.100	58.050	59.000	48.140	436,479
2023-05-04	60.300	61.300	58.700	59.150	48.263	491,286
2023-05-03	62.600	62.600	60.450	60.500	49.364	296,181
2023-05-02	62.800	63.400	61.000	62.150	50.711	789,470
2023-04-28	61.650	62.700	61.500	62.000	50.588	509,651
2023-04-27	60.200	62.400	60.200	61.650	50.303	273,047
2023-04-26	60.150	61.550	60.150	60.750	49.568	415,908
2023-04-25	60.750	63.200	60.550	60.900	49.691	373,036
2023-04-24	61.800	62.650	60.500	61.750	50.384	593,470
2023-04-21	62.400	63.300	62.200	62.600	51.078	565,407
2023-04-20	62.800	63.350	61.950	62.850	51.282	238,200
2023-04-19	62.850	62.850	61.800	62.400	50.914	210,523
2023-04-18	63.300	63.300	61.700	62.100	50.670	175,470
2023-04-17	63.700	63.700	61.450	61.900	50.507	497,911
2023-04-14	63.000	63.000	61.550	62.150	50.711	403,300
2023-04-13	62.000	63.400	62.000	62.850	51.282	292,165
2023-04-12	62.100	63.400	61.300	63.350	51.690	614,977
2023-04-11	61.000	62.850	60.550	62.650	51.118	214,895
2023-04-06	63.250	63.250	60.500	61.450	50.139	407,848
2023-04-04	60.000	61.650	60.000	61.450	50.139	310,670
2023-04-03	60.850	62.750	60.150	60.900	49.691	707,712
2023-03-31	60.500	61.400	60.050	60.650	49.487	690,054
2023-03-30	61.500	61.800	60.200	61.050	49.813	389,550
2023-03-29	61.800	62.850	61.050	61.750	50.384	503,461
2023-03-28	61.450	62.950	60.800	61.550	50.221	666,057
2023-03-27	61.350	61.350	58.750	60.200	49.119	223,300
2023-03-24	58.400	60.600	58.400	60.000	48.956	456,369
2023-03-23	60.000	61.000	59.600	60.850	49.650	281,710
2023-03-22	60.450	60.950	60.000	60.250	49.160	308,643
2023-03-21	59.800	60.450	59.250	60.000	48.956	532,572
2023-03-20	59.100	59.600	57.700	59.200	48.304	476,600
2023-03-17	62.000	62.000	59.550	59.650	48.671	395,160
2023-03-16	62.000	62.000	59.250	60.050	48.997	390,849
2023-03-15	60.000	62.700	58.850	61.250	49.976	993,251
2023-03-14	58.450	59.250	58.000	58.600	47.814	805,403
2023-03-13	55.700	59.150	55.700	59.050	48.181	571,600
2023-03-10	56.250	57.800	55.100	57.300	46.753	953,115
2023-03-09	57.200	57.550	56.000	56.500	46.100	527,861
2023-03-08	58.500	58.550	57.400	57.700	47.080	302,763
2023-03-07	58.250	59.550	57.600	58.000	47.324	699,024
2023-03-06	57.050	58.500	57.050	58.050	47.365	533,374
2023-03-03	58.650	59.800	58.150	58.700	47.896	840,716
2023-03-02	57.600	58.400	57.350	58.050	47.365	1,281,008
2023-03-01	57.300	58.700	56.000	58.500	47.732	862,092
2023-02-28	57.500	57.500	56.400	56.700	46.264	763,800
2023-02-27	59.300	59.300	56.750	57.300	46.753	829,115
2023-02-24	56.450	59.000	55.000	58.600	47.814	1,660,236
2023-02-23	57.450	57.450	55.300	56.500	46.100	1,056,731
2023-02-22	60.000	60.000	56.400	57.100	46.590	796,144
2023-02-21	60.500	61.150	59.050	59.500	48.548	953,167

← NewerPage 15 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.