BOC Aviation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	64.400	65.000	63.300	63.850	50.402	318,081
2022-05-27	64.000	64.750	62.900	64.500	50.915	340,100
2022-05-26	62.300	63.700	62.000	63.600	50.205	322,388
2022-05-25	61.750	62.900	61.500	62.350	49.218	327,252
2022-05-24	62.300	62.500	61.400	61.750	48.744	229,182
2022-05-23	61.500	62.050	61.100	61.700	48.705	249,007
2022-05-20	60.800	62.450	60.400	61.900	48.863	341,004
2022-05-19	61.000	61.000	59.550	60.250	47.560	164,885
2022-05-18	61.900	62.000	60.550	61.400	48.468	399,084
2022-05-17	59.200	61.000	58.750	61.000	48.152	231,805
2022-05-16	59.200	59.400	58.300	59.200	46.732	249,064
2022-05-13	59.350	59.500	57.950	59.100	46.653	420,100
2022-05-12	60.300	60.750	57.950	58.500	46.179	417,310
2022-05-11	60.000	60.750	58.950	60.200	47.521	470,509
2022-05-10	60.050	60.550	59.000	59.750	47.166	730,272
2022-05-06	60.550	63.050	60.550	61.050	48.192	411,937
2022-05-05	64.350	64.500	63.200	63.650	50.244	496,800
2022-05-04	64.500	64.500	62.500	63.650	50.244	259,767
2022-05-03	62.250	64.300	61.450	64.300	50.757	550,087
2022-04-29	61.450	62.500	61.050	62.100	49.021	598,999
2022-04-28	60.450	61.850	59.900	61.450	48.508	421,500
2022-04-27	58.500	60.350	58.400	59.650	47.087	692,828
2022-04-26	58.300	59.600	57.700	58.600	46.258	324,615
2022-04-25	58.400	59.650	57.750	58.600	46.258	481,728
2022-04-22	60.300	60.500	58.300	60.400	47.679	282,904
2022-04-21	60.650	60.750	58.700	59.000	46.574	266,780
2022-04-20	60.200	61.000	59.650	60.400	47.679	297,084
2022-04-19	60.450	60.700	58.850	59.950	47.324	217,515
2022-04-14	60.200	61.450	60.150	60.900	48.074	261,540
2022-04-13	60.000	60.300	58.650	60.200	47.521	347,720
2022-04-12	59.950	60.700	58.200	59.050	46.613	650,848
2022-04-11	61.250	61.250	58.300	58.900	46.495	634,481
2022-04-08	59.300	61.600	59.300	60.800	47.995	577,674
2022-04-07	60.100	62.000	59.200	60.250	47.560	945,905
2022-04-06	58.000	62.100	58.000	61.400	48.468	1,217,083
2022-04-04	61.700	63.150	60.900	61.200	48.310	526,590
2022-04-01	61.950	62.900	60.700	62.750	49.534	504,685
2022-03-31	62.250	63.600	61.550	61.950	48.902	368,403
2022-03-30	60.750	62.800	59.800	62.300	49.179	793,607
2022-03-29	59.650	60.900	59.100	59.700	47.126	353,692
2022-03-28	61.800	61.800	58.500	59.650	47.087	813,400
2022-03-25	61.350	62.450	58.700	59.800	47.205	1,196,200
2022-03-24	59.450	62.600	58.050	61.500	48.547	1,628,838
2022-03-23	60.200	61.500	58.800	59.900	47.284	820,640
2022-03-22	58.700	60.750	56.950	60.000	47.363	938,870
2022-03-21	60.000	61.500	58.900	59.350	46.850	964,295
2022-03-18	57.300	59.300	55.500	59.250	46.771	6,531,386
2022-03-17	55.300	60.450	55.300	57.300	45.232	3,800,909
2022-03-16	52.100	53.300	47.750	53.250	42.035	2,680,911
2022-03-15	51.100	52.150	48.000	48.400	38.206	2,421,755
2022-03-14	51.000	52.850	50.300	51.100	40.338	2,405,925
2022-03-11	58.200	58.200	50.200	52.350	41.324	3,163,796
2022-03-10	57.250	60.300	56.000	58.400	46.100	2,068,639
2022-03-09	57.250	57.250	53.100	54.550	43.061	922,137
2022-03-08	56.900	57.850	53.950	55.600	43.890	1,869,909
2022-03-07	59.950	59.950	54.600	56.200	44.363	2,670,611
2022-03-04	64.550	64.550	59.800	60.200	47.521	2,123,355
2022-03-03	64.000	66.050	64.000	65.450	51.665	635,020
2022-03-02	64.950	66.200	63.350	63.500	50.126	1,564,648
2022-03-01	67.750	68.400	64.000	65.200	51.468	1,993,649

← NewerPage 19 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.