BOC Aviation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	79.000	79.350	77.050	77.500	75.972	352,024
2026-07-23	76.200	79.350	76.200	79.000	77.443	568,438
2026-07-22	76.400	76.550	75.000	76.200	74.698	331,352
2026-07-21	76.600	76.600	74.250	75.600	74.110	427,560
2026-07-20	76.650	76.650	74.550	75.150	73.669	511,131
2026-07-17	76.050	77.000	74.200	75.850	74.355	491,962
2026-07-16	78.000	78.250	75.200	75.850	74.355	818,069
2026-07-15	77.000	77.750	75.500	77.250	75.727	632,276
2026-07-14	74.500	77.300	74.200	76.900	75.384	1,177,312
2026-07-13	78.950	79.150	75.300	75.700	74.208	656,603
2026-07-10	78.600	81.450	78.550	78.950	77.394	546,720
2026-07-09	81.450	81.900	78.500	79.200	77.639	667,655
2026-07-08	78.800	81.350	78.800	80.450	78.864	817,608
2026-07-07	80.000	80.950	78.750	80.450	78.864	1,303,054
2026-07-06	82.400	82.650	78.500	79.400	77.835	822,186
2026-07-03	81.800	81.800	79.050	80.900	79.305	1,310,752
2026-07-02	81.750	82.550	79.300	79.550	77.982	661,583
2026-06-30	80.300	82.250	80.300	81.250	79.648	900,028
2026-06-29	80.250	82.300	79.200	80.750	79.158	766,750
2026-06-26	79.900	81.000	77.800	80.250	78.668	1,947,725
2026-06-25	79.000	81.150	77.500	79.850	78.276	1,588,451
2026-06-24	78.250	78.750	77.100	77.800	76.266	919,320
2026-06-23	77.000	79.400	77.000	78.250	76.707	1,079,894
2026-06-22	76.500	78.400	74.500	77.550	76.021	1,118,224
2026-06-18	78.000	78.900	77.000	77.400	75.874	800,690
2026-06-17	78.650	79.450	77.800	78.700	77.149	889,074
2026-06-16	79.250	79.250	77.850	78.400	76.855	620,105
2026-06-15	77.500	79.800	77.000	79.000	77.443	1,091,946
2026-06-12	73.500	77.300	73.500	77.050	75.531	1,211,588
2026-06-11	73.550	74.050	72.450	73.500	72.051	817,796
2026-06-10	72.200	73.700	71.000	73.450	72.002	751,118
2026-06-09	72.400	74.100	71.700	72.100	70.679	1,934,092
2026-06-08	73.000	73.750	71.900	73.150	71.708	1,843,056
2026-06-05	73.150	73.900	72.100	72.900	71.463	1,446,408
2026-06-04	74.200	74.300	72.700	73.150	71.708	528,737
2026-06-03	76.800	77.400	75.600	75.900	72.053	1,024,856
2026-06-02	78.000	78.000	76.600	77.300	73.382	892,153
2026-06-01	76.000	78.350	76.000	77.400	73.477	1,474,283
2026-05-29	78.450	78.450	76.500	76.500	72.622	2,929,239
2026-05-28	78.300	78.900	76.200	76.450	72.575	866,337
2026-05-27	78.000	78.750	77.500	78.300	74.331	916,887
2026-05-26	77.500	79.500	77.050	78.850	74.853	782,150
2026-05-22	78.000	78.950	77.000	77.500	73.572	1,028,437
2026-05-21	78.500	79.800	77.050	77.200	73.287	742,588
2026-05-20	76.450	78.200	76.350	77.000	73.097	912,547
2026-05-19	76.000	78.800	76.000	77.950	73.999	579,574
2026-05-18	77.150	77.250	76.100	76.950	73.050	927,025
2026-05-15	78.900	78.900	76.950	77.650	73.714	751,935
2026-05-14	78.950	79.200	77.650	78.500	74.521	674,946
2026-05-13	79.000	79.450	77.750	78.250	74.284	754,742
2026-05-12	80.400	80.800	78.200	79.000	74.996	1,276,525
2026-05-11	82.000	82.000	80.350	80.750	76.657	407,315
2026-05-08	81.000	82.600	81.000	81.950	77.796	359,756
2026-05-07	82.300	83.200	81.500	82.700	78.508	429,450
2026-05-06	80.100	80.350	79.200	80.350	76.277	511,193
2026-05-05	79.700	81.300	79.250	80.450	76.372	229,814
2026-05-04	81.500	81.500	79.700	80.650	76.562	254,737
2026-04-30	80.800	81.000	79.000	79.800	75.755	440,490
2026-04-29	80.000	81.950	80.000	81.300	77.179	509,378
2026-04-28	81.300	81.750	80.400	80.700	76.609	453,534

← NewerPage 2 of 3 · 125 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.