BOC Aviation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	82.300	82.300	80.150	81.300	77.179	437,800
2026-04-24	82.500	82.800	81.000	81.750	77.606	283,306
2026-04-23	82.550	83.400	81.750	82.550	78.366	584,726
2026-04-22	84.400	84.400	82.450	82.850	78.651	599,900
2026-04-21	83.350	84.500	82.950	83.450	79.220	347,233
2026-04-20	84.400	84.400	81.200	82.500	78.318	463,577
2026-04-17	83.700	83.700	81.550	82.100	77.939	351,944
2026-04-16	85.000	85.450	83.000	83.700	79.457	638,296
2026-04-15	83.100	85.450	83.100	84.450	80.169	1,440,057
2026-04-14	82.250	84.400	82.250	83.000	78.793	590,400
2026-04-13	82.050	82.400	81.050	82.250	78.081	262,698
2026-04-10	82.000	84.650	82.000	83.300	79.078	797,232
2026-04-09	80.150	83.100	80.150	82.400	78.223	735,142
2026-04-08	81.450	83.300	80.650	83.100	78.888	780,141
2026-04-02	79.350	79.800	77.900	78.500	74.521	585,598
2026-04-01	79.000	79.750	78.250	79.200	75.186	460,120
2026-03-31	75.900	78.150	75.900	77.250	73.334	363,984
2026-03-30	79.200	79.200	76.050	77.700	73.762	924,399
2026-03-27	77.150	79.400	76.650	79.200	75.186	760,383
2026-03-26	79.200	79.900	77.750	78.650	74.663	1,391,072
2026-03-25	77.300	79.700	77.050	78.850	74.853	1,081,379
2026-03-24	77.500	77.500	74.250	76.750	72.860	521,138
2026-03-23	75.500	75.900	74.050	74.750	70.961	1,037,868
2026-03-20	78.200	79.900	76.450	76.900	73.002	1,648,664
2026-03-19	77.150	77.700	75.500	76.700	72.812	376,753
2026-03-18	78.500	79.050	77.350	78.450	74.474	492,202
2026-03-17	76.200	78.900	76.150	77.950	73.999	701,240
2026-03-16	75.100	76.400	75.000	76.200	72.338	855,561
2026-03-13	79.000	79.300	76.700	76.950	73.050	835,450
2026-03-12	81.400	81.900	78.000	79.050	75.043	877,783
2026-03-11	81.500	83.650	80.400	81.000	76.894	715,365
2026-03-10	79.850	82.150	79.550	81.300	77.179	914,022
2026-03-09	81.900	81.900	76.800	78.750	74.758	2,059,765
2026-03-06	82.100	82.100	79.500	81.900	77.749	1,530,507
2026-03-05	80.750	82.450	80.750	81.000	76.894	828,578
2026-03-04	83.100	83.100	80.100	80.650	76.562	1,244,637
2026-03-03	84.850	84.850	81.650	83.150	78.935	942,199
2026-03-02	86.600	87.000	81.500	82.500	78.318	1,962,525
2026-02-27	87.900	87.950	85.800	87.100	82.685	1,293,247
2026-02-26	88.350	89.050	86.950	88.000	83.539	578,233
2026-02-25	90.900	90.900	87.700	88.000	83.539	646,428
2026-02-24	87.250	91.950	87.250	91.950	87.289	746,980
2026-02-23	90.000	90.000	87.850	88.600	84.109	786,075
2026-02-20	88.000	90.500	86.900	88.350	83.872	458,542
2026-02-16	89.950	89.950	86.850	88.250	83.777	233,724
2026-02-13	87.600	88.600	87.000	88.300	83.824	431,284
2026-02-12	88.750	89.350	87.700	88.600	84.109	581,175
2026-02-11	85.550	88.700	85.550	88.700	84.204	1,070,790
2026-02-10	87.800	87.850	86.000	87.600	83.160	611,142
2026-02-09	85.100	87.850	85.100	87.600	83.160	970,334
2026-02-06	84.100	86.750	83.300	85.100	80.786	1,429,247
2026-02-05	83.500	84.200	81.900	84.200	79.932	951,254
2026-02-04	82.200	83.500	82.000	82.850	78.651	894,866
2026-02-03	81.150	82.750	79.700	82.200	78.033	630,425
2026-02-02	82.750	82.750	78.450	79.600	75.565	598,576
2026-01-30	80.500	83.000	80.400	81.100	76.989	475,292
2026-01-29	82.250	83.350	81.000	81.650	77.511	619,125
2026-01-28	82.500	83.000	81.400	82.700	78.508	537,515
2026-01-27	79.350	82.250	79.350	82.250	78.081	494,296
2026-01-26	83.000	83.000	80.450	81.250	77.132	345,786

← NewerPage 3 of 21 · 1,231 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.