BOC Aviation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	60.100	61.000	60.100	60.600	49.446	274,227
2023-02-17	60.400	60.750	59.500	60.350	49.242	218,461
2023-02-16	60.700	62.000	60.000	60.200	49.119	462,670
2023-02-15	60.650	61.000	60.000	60.500	49.364	196,886
2023-02-14	61.550	61.550	60.450	60.650	49.487	407,940
2023-02-13	61.450	61.750	60.800	61.400	50.099	337,354
2023-02-10	61.500	62.050	61.150	61.600	50.262	369,300
2023-02-09	61.950	62.250	60.950	61.500	50.180	1,407,444
2023-02-08	61.950	63.400	61.050	62.400	50.914	469,600
2023-02-07	60.100	62.100	60.100	61.300	50.017	816,436
2023-02-06	62.100	63.050	60.500	60.850	49.650	749,529
2023-02-03	63.100	64.000	62.500	62.800	51.241	1,290,645
2023-02-02	65.800	65.800	63.300	63.800	52.057	1,446,859
2023-02-01	65.100	66.000	64.000	64.700	52.791	1,325,376
2023-01-31	67.900	67.900	63.450	65.100	53.118	1,408,972
2023-01-30	68.700	68.700	65.500	65.950	53.811	508,570
2023-01-27	68.800	69.800	67.700	68.700	56.055	441,029
2023-01-26	67.050	68.900	66.850	68.900	56.218	643,948
2023-01-20	65.550	67.450	65.550	67.050	54.709	459,866
2023-01-19	66.800	66.800	64.500	65.550	53.485	976,255
2023-01-18	67.000	69.000	65.750	66.000	53.852	914,369
2023-01-17	67.250	67.250	65.300	66.900	54.586	431,038
2023-01-16	67.550	68.100	66.900	67.400	54.994	764,600
2023-01-13	65.500	67.750	65.500	67.500	55.076	455,074
2023-01-12	66.000	66.600	65.300	66.200	54.015	342,896
2023-01-11	65.900	67.050	64.850	65.100	53.118	387,767
2023-01-10	67.750	67.750	65.000	65.400	53.362	684,844
2023-01-09	68.400	69.400	66.900	67.350	54.953	484,167
2023-01-06	69.050	69.050	66.750	67.550	55.117	576,810
2023-01-05	68.000	69.750	66.650	69.050	56.340	602,625
2023-01-04	66.950	67.600	66.350	66.800	54.505	283,040
2023-01-03	65.150	67.400	63.400	66.950	54.627	627,617
2022-12-30	63.200	65.600	63.200	65.150	53.158	580,156
2022-12-29	63.200	64.350	63.000	64.150	52.342	285,100
2022-12-28	65.000	65.950	63.000	65.150	53.158	612,200
2022-12-23	65.000	65.250	62.550	63.000	51.404	749,370
2022-12-22	67.450	67.650	64.050	65.000	53.036	633,664
2022-12-21	64.500	67.400	64.500	67.400	54.994	663,587
2022-12-20	64.000	67.950	64.000	65.550	53.485	660,200
2022-12-19	64.950	66.450	64.200	66.400	54.178	1,138,178
2022-12-16	60.000	63.700	60.000	63.700	51.975	881,609
2022-12-15	60.050	61.300	59.800	61.100	49.854	481,692
2022-12-14	61.950	62.200	60.300	61.000	49.772	325,498
2022-12-13	61.950	62.550	60.900	61.450	50.139	433,481
2022-12-12	60.100	62.000	60.100	61.950	50.547	341,200
2022-12-09	60.000	62.900	60.000	62.100	50.670	1,182,800
2022-12-08	62.100	62.100	59.800	60.000	48.956	1,223,834
2022-12-07	63.150	64.300	61.800	62.200	50.751	1,071,686
2022-12-06	60.250	63.600	60.200	63.200	51.567	598,631
2022-12-05	60.000	61.450	59.000	59.950	48.915	671,928
2022-12-02	60.000	60.700	59.500	60.000	48.956	347,356
2022-12-01	62.200	63.300	60.850	61.150	49.895	294,474
2022-11-30	59.100	61.250	58.200	61.250	49.976	1,057,728
2022-11-29	58.800	59.200	57.650	58.350	47.610	707,309
2022-11-28	56.450	58.200	55.300	58.000	47.324	280,112
2022-11-25	58.300	58.300	56.250	56.700	46.264	232,300
2022-11-24	57.450	58.000	56.650	57.350	46.794	145,600
2022-11-23	57.050	58.500	56.000	57.200	46.672	362,140
2022-11-22	56.850	58.600	56.600	57.900	47.243	293,681
2022-11-21	56.600	57.350	56.100	56.550	46.141	372,576

← NewerPage 16 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.