BOC Aviation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	71.000	71.000	66.650	67.750	53.481	1,091,251
2022-02-25	70.450	71.850	70.050	70.700	55.809	1,095,591
2022-02-24	75.000	75.000	70.500	71.200	56.204	801,351
2022-02-23	73.950	76.900	73.200	75.500	59.599	1,596,526
2022-02-22	73.350	74.000	71.850	74.000	58.414	370,125
2022-02-21	73.350	73.650	72.850	73.600	58.099	310,922
2022-02-18	72.900	73.600	72.250	73.600	58.099	880,603
2022-02-17	72.400	74.000	72.350	72.900	57.546	1,772,159
2022-02-16	71.000	72.750	70.000	72.400	57.151	2,142,403
2022-02-15	70.200	71.100	69.050	70.400	55.573	779,529
2022-02-14	69.700	70.000	68.250	69.950	55.217	1,530,000
2022-02-11	70.000	70.400	68.600	69.700	55.020	2,185,838
2022-02-10	68.400	71.000	68.400	70.350	55.533	1,967,262
2022-02-09	68.000	70.000	67.700	68.650	54.191	1,265,368
2022-02-08	66.500	68.600	66.250	67.750	53.481	739,538
2022-02-07	68.000	68.200	66.450	66.800	52.731	639,179
2022-02-04	65.700	67.800	65.500	67.150	53.007	610,655
2022-01-31	66.000	66.200	64.950	65.200	51.468	339,506
2022-01-28	66.450	67.050	65.000	65.500	51.705	3,277,900
2022-01-27	65.250	66.050	64.300	65.350	51.586	1,292,800
2022-01-26	66.700	67.500	65.900	66.500	52.494	635,700
2022-01-25	65.350	66.500	65.350	66.200	52.257	399,969
2022-01-24	65.350	66.650	65.350	66.000	52.099	339,829
2022-01-21	65.150	67.300	65.150	66.650	52.612	422,201
2022-01-20	65.350	65.950	64.100	65.950	52.060	715,224
2022-01-19	66.000	67.000	65.500	66.050	52.139	397,901
2022-01-18	65.000	67.000	65.000	66.000	52.099	341,731
2022-01-17	67.450	67.450	63.550	65.700	51.863	773,570
2022-01-14	66.150	67.700	66.150	67.450	53.244	566,757
2022-01-13	64.800	67.450	64.750	66.550	52.534	618,544
2022-01-12	66.000	66.000	64.600	65.400	51.626	528,478
2022-01-11	64.250	66.300	64.250	66.300	52.336	408,354
2022-01-10	65.150	66.500	64.400	65.650	51.823	725,313
2022-01-07	63.200	65.500	62.400	65.350	51.586	1,028,657
2022-01-06	62.150	63.500	61.750	63.300	49.968	485,500
2022-01-05	58.000	63.450	58.000	63.000	49.731	1,156,305
2022-01-04	57.400	59.700	57.300	59.400	46.889	579,791
2022-01-03	57.800	57.850	56.600	57.400	45.311	120,813
2021-12-31	57.850	57.850	56.250	57.100	45.074	87,600
2021-12-30	56.900	57.350	56.300	56.750	44.798	158,079
2021-12-29	57.050	58.100	57.050	57.500	45.390	92,015
2021-12-28	58.300	58.700	57.200	57.750	45.587	226,487
2021-12-24	57.900	58.100	56.950	57.900	45.705	106,271
2021-12-23	56.950	58.600	56.350	56.950	44.955	397,629
2021-12-22	56.700	58.250	56.250	57.900	45.705	375,044
2021-12-21	58.000	59.800	56.700	56.750	44.798	389,304
2021-12-20	56.850	58.450	56.500	57.450	45.350	493,486
2021-12-17	55.750	57.200	55.750	56.700	44.758	393,941
2021-12-16	56.800	57.350	55.250	56.700	44.758	862,136
2021-12-15	56.200	58.000	55.900	57.000	44.995	651,557
2021-12-14	57.250	57.350	55.250	56.550	44.640	456,284
2021-12-13	59.500	59.500	56.000	56.500	44.600	595,950
2021-12-10	58.150	58.850	57.500	58.000	45.784	364,000
2021-12-09	58.750	59.000	57.150	58.650	46.297	891,580
2021-12-08	57.800	58.450	56.750	57.900	45.705	1,603,600
2021-12-07	55.000	58.350	55.000	57.800	45.626	2,544,585
2021-12-06	55.250	55.600	54.250	54.700	43.179	879,539
2021-12-03	53.800	56.500	52.300	55.400	43.732	1,603,033
2021-12-02	54.150	55.400	53.350	53.800	42.469	870,843
2021-12-01	55.050	55.450	54.000	54.350	42.903	752,247

← NewerPage 20 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.