BOC Aviation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	66.000	66.000	64.050	64.100	51.690	504,820
2022-08-23	65.150	66.150	65.000	65.050	52.456	216,677
2022-08-22	66.950	67.650	66.050	66.150	53.343	288,065
2022-08-19	65.850	68.000	65.150	67.750	54.633	374,492
2022-08-18	66.250	66.250	64.900	65.950	53.182	153,789
2022-08-17	65.150	66.400	65.150	65.950	53.182	100,293
2022-08-16	64.050	65.600	64.050	65.150	52.536	117,144
2022-08-15	65.800	66.000	64.550	64.700	52.174	106,588
2022-08-12	66.000	66.700	64.850	66.000	53.222	196,600
2022-08-11	67.000	67.000	64.800	65.700	52.980	203,430
2022-08-10	65.800	66.350	64.450	64.700	52.174	188,540
2022-08-09	65.700	67.550	65.700	66.700	53.786	240,062
2022-08-08	68.000	68.650	65.700	65.700	52.980	364,595
2022-08-05	68.000	68.900	67.400	68.450	55.198	225,229
2022-08-04	65.850	68.050	65.850	68.050	54.875	234,855
2022-08-03	65.050	67.400	65.050	66.850	53.907	169,136
2022-08-02	65.300	66.600	64.550	66.100	53.303	421,299
2022-08-01	68.100	68.100	63.150	65.650	52.940	442,769
2022-07-29	68.000	68.300	66.400	66.700	53.786	207,305
2022-07-28	67.550	68.100	66.800	67.150	54.149	294,493
2022-07-27	67.250	67.250	65.950	67.100	54.109	598,800
2022-07-26	67.450	68.400	67.200	68.000	54.835	165,020
2022-07-25	66.800	68.850	66.400	67.450	54.391	535,300
2022-07-22	67.700	68.800	67.650	68.300	55.077	173,657
2022-07-21	68.800	69.100	67.800	68.000	54.835	232,850
2022-07-20	66.550	68.850	66.550	68.150	54.956	317,803
2022-07-19	67.100	68.200	66.700	68.100	54.915	315,322
2022-07-18	68.450	68.450	66.050	67.650	54.552	161,391
2022-07-15	67.000	68.000	66.850	67.300	54.270	604,836
2022-07-14	66.600	68.000	66.000	66.750	53.827	780,805
2022-07-13	65.600	66.800	64.600	66.600	53.706	322,410
2022-07-12	64.650	65.150	64.000	64.850	52.295	211,604
2022-07-11	65.500	65.800	63.700	64.650	52.133	272,203
2022-07-08	65.000	69.050	64.150	66.200	53.383	653,936
2022-07-07	63.150	64.950	63.150	64.350	51.891	2,352,684
2022-07-06	63.250	63.900	62.600	63.350	51.085	563,649
2022-07-05	64.500	65.600	62.000	63.250	51.004	1,088,199
2022-07-04	64.800	65.200	62.100	65.000	52.416	1,510,175
2022-06-30	65.500	66.750	64.950	65.950	53.182	1,044,011
2022-06-29	66.000	67.750	66.000	66.600	53.706	385,000
2022-06-28	64.250	67.100	64.200	67.100	54.109	526,600
2022-06-27	63.300	65.350	62.900	65.050	52.456	605,740
2022-06-24	63.950	66.000	62.600	64.150	51.730	737,408
2022-06-23	62.150	64.000	61.950	63.950	51.569	307,260
2022-06-22	62.950	62.950	61.550	61.750	49.795	548,640
2022-06-21	63.000	63.550	61.800	63.300	51.045	465,700
2022-06-20	59.650	62.650	59.650	62.450	50.359	549,097
2022-06-17	61.100	61.900	60.300	60.850	49.069	647,853
2022-06-16	62.900	62.900	61.600	61.650	49.714	327,272
2022-06-15	62.000	63.300	61.200	62.100	50.077	503,601
2022-06-14	61.050	62.050	60.150	61.950	49.956	218,524
2022-06-13	63.150	63.150	60.800	61.250	49.392	476,243
2022-06-10	64.000	64.950	63.000	64.500	50.915	303,511
2022-06-09	66.500	67.200	64.250	64.250	50.718	381,697
2022-06-08	66.250	67.550	65.200	66.650	52.612	568,545
2022-06-07	66.800	66.800	64.300	65.600	51.784	350,796
2022-06-06	65.400	66.250	64.450	65.900	52.020	174,105
2022-06-02	65.500	65.500	64.800	65.150	51.428	154,850
2022-06-01	65.550	65.550	63.250	65.500	51.705	956,262
2022-05-31	64.000	65.400	64.000	64.800	51.152	897,898

← NewerPage 18 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.