BOC Aviation Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	55.050	55.450	54.000	54.350	42.903	752,247
2021-11-30	55.500	56.350	54.200	55.050	43.456	2,813,888
2021-11-29	58.950	58.950	55.050	55.400	43.732	2,134,381
2021-11-26	63.000	63.250	59.000	59.300	46.811	1,507,883
2021-11-25	63.650	64.500	62.700	64.000	50.521	920,533
2021-11-24	62.750	63.950	62.300	63.850	50.402	217,809
2021-11-23	63.100	64.100	62.250	62.750	49.534	723,518
2021-11-22	63.800	64.800	62.400	63.400	50.047	282,900
2021-11-19	62.500	63.850	62.450	63.800	50.363	167,110
2021-11-18	66.500	66.500	62.650	62.700	49.494	1,621,511
2021-11-17	66.500	67.350	66.300	66.500	52.494	264,016
2021-11-16	66.800	66.800	65.450	66.500	52.494	1,041,462
2021-11-15	67.900	67.900	66.600	66.800	52.731	1,519,487
2021-11-12	68.650	68.700	67.600	67.900	53.599	316,495
2021-11-11	68.700	69.600	68.650	69.000	54.468	124,400
2021-11-10	70.000	70.000	67.650	69.150	54.586	735,742
2021-11-09	69.350	70.250	67.650	69.200	54.625	1,562,597
2021-11-08	69.700	70.900	69.350	69.350	54.744	1,128,800
2021-11-05	68.650	69.300	68.300	69.050	54.507	223,057
2021-11-04	69.150	69.300	68.000	68.150	53.797	165,364
2021-11-03	68.900	69.300	67.550	68.650	54.191	175,389
2021-11-02	68.500	69.300	68.050	68.850	54.349	424,249
2021-11-01	68.000	68.800	68.000	68.350	53.954	202,861
2021-10-29	69.000	69.250	68.000	68.250	53.875	616,331
2021-10-28	67.750	69.000	67.750	69.000	54.468	460,001
2021-10-27	68.000	68.800	67.800	68.050	53.718	395,834
2021-10-26	68.950	68.950	67.000	68.000	53.678	199,655
2021-10-25	67.350	68.750	67.150	68.250	53.875	212,380
2021-10-22	68.550	68.800	67.100	68.100	53.757	265,908
2021-10-21	67.250	68.850	67.200	67.950	53.639	177,314

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.