BOC Aviation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	56.600	57.350	56.100	56.550	46.141	372,576
2022-11-18	58.300	58.300	57.000	57.350	46.794	278,234
2022-11-17	56.900	58.750	56.550	58.300	47.569	469,153
2022-11-16	59.100	59.100	56.700	57.000	46.508	866,306
2022-11-15	55.650	59.350	55.550	59.250	48.344	331,737
2022-11-14	58.750	58.750	56.250	56.350	45.978	851,972
2022-11-11	59.050	60.000	58.250	58.800	47.977	460,820
2022-11-10	58.450	58.700	56.950	58.000	47.324	156,100
2022-11-09	58.550	59.100	57.550	58.450	47.692	355,864
2022-11-08	59.100	59.700	58.650	59.000	48.140	301,050
2022-11-07	58.800	61.900	58.000	59.450	48.507	706,960
2022-11-04	54.100	59.600	54.100	58.900	48.059	628,564
2022-11-03	59.600	59.600	56.550	56.550	46.141	433,111
2022-11-02	56.000	61.000	55.300	58.950	48.100	842,760
2022-11-01	52.550	56.000	52.550	55.800	45.529	301,120
2022-10-31	54.950	55.050	52.450	52.550	42.878	365,186
2022-10-28	55.650	55.650	53.500	54.250	44.265	354,000
2022-10-27	54.250	56.000	54.250	55.300	45.121	466,978
2022-10-26	54.350	56.500	54.000	54.300	44.305	656,051
2022-10-25	53.950	54.700	52.000	54.350	44.346	470,720
2022-10-24	53.800	55.600	53.000	53.250	43.449	432,917
2022-10-21	54.650	55.250	54.500	54.650	44.591	211,710
2022-10-20	53.600	55.000	52.700	54.850	44.754	545,552
2022-10-19	53.900	56.350	53.550	54.350	44.346	279,092
2022-10-18	53.400	55.950	52.450	53.850	43.938	1,591,480
2022-10-17	53.150	55.100	51.900	53.400	43.571	518,290
2022-10-14	57.000	57.000	52.500	53.450	43.612	648,504
2022-10-13	50.400	52.450	50.150	51.550	42.062	4,099,631
2022-10-12	51.100	51.100	48.250	50.100	40.878	2,928,754
2022-10-11	54.600	54.600	50.200	51.100	41.694	808,495
2022-10-10	56.700	56.700	54.600	54.600	44.550	119,078
2022-10-07	57.250	57.300	56.250	56.750	46.304	282,779
2022-10-06	56.800	57.950	56.350	57.500	46.916	306,268
2022-10-05	55.300	56.250	55.300	56.250	45.896	387,073
2022-10-03	55.050	55.700	54.100	54.400	44.387	357,304
2022-09-30	57.100	57.550	55.400	55.750	45.489	512,476
2022-09-29	59.500	60.000	56.800	57.100	46.590	477,392
2022-09-28	59.250	60.300	59.150	59.500	48.548	509,566
2022-09-27	59.250	61.050	58.500	60.700	49.527	478,564
2022-09-26	59.000	59.900	58.900	59.250	48.344	476,255
2022-09-23	59.450	61.000	59.450	59.650	48.101	152,100
2022-09-22	61.350	61.350	59.600	60.200	48.545	289,303
2022-09-21	61.000	62.200	59.600	61.600	49.674	317,100
2022-09-20	60.200	62.000	60.200	61.000	49.190	274,500
2022-09-19	62.000	64.000	59.550	60.500	48.787	173,630
2022-09-16	59.050	60.900	58.800	60.200	48.545	287,916
2022-09-15	59.750	60.900	59.750	60.350	48.666	193,753
2022-09-14	59.500	60.700	59.400	60.150	48.505	158,109
2022-09-13	60.700	62.250	58.900	61.850	49.875	183,693
2022-09-09	59.600	61.050	59.600	60.700	48.948	91,748
2022-09-08	61.450	61.450	59.550	60.200	48.545	232,606
2022-09-07	59.050	60.100	57.950	60.050	48.424	490,975
2022-09-06	61.000	61.000	57.600	58.750	47.376	408,320
2022-09-05	61.000	61.000	59.500	59.800	48.222	180,533
2022-09-02	63.650	63.650	60.500	61.000	49.190	304,500
2022-09-01	61.850	63.200	61.850	62.300	50.238	154,100
2022-08-31	63.300	63.850	61.400	63.050	50.843	683,934
2022-08-30	64.450	64.450	63.000	63.450	51.166	140,172
2022-08-29	65.750	65.750	64.050	64.450	51.972	83,800
2022-08-26	65.050	65.400	64.400	65.200	52.577	276,709

← NewerPage 17 of 21 · 1,233 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.