BOC Aviation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	83.000	83.150	81.400	82.000	77.844	619,362
2026-01-22	82.900	84.500	82.400	83.000	78.793	1,076,372
2026-01-21	82.000	83.350	82.000	83.000	78.793	725,042
2026-01-20	81.100	83.850	79.100	83.350	79.125	779,532
2026-01-19	82.200	82.200	81.000	81.500	77.369	270,602
2026-01-16	81.750	82.500	81.600	82.300	78.128	597,560
2026-01-15	80.900	82.200	80.900	81.750	77.606	346,837
2026-01-14	80.700	82.050	80.450	81.250	77.132	1,126,276
2026-01-13	79.600	81.000	78.400	80.800	76.704	1,225,295
2026-01-12	78.650	79.600	78.150	78.850	74.853	543,656
2026-01-09	79.350	79.700	78.300	79.050	75.043	964,796
2026-01-08	77.500	79.950	77.100	79.350	75.328	1,219,374
2026-01-07	78.050	78.300	77.300	77.900	73.951	662,710
2026-01-06	75.250	78.850	75.200	78.450	74.474	1,470,023
2026-01-05	73.300	75.500	73.000	75.250	71.436	626,030
2026-01-02	73.500	73.800	72.550	73.700	69.964	184,991
2025-12-31	74.000	74.000	72.400	72.800	69.110	209,100
2025-12-30	72.450	74.050	72.450	73.300	69.585	433,405
2025-12-29	74.250	74.250	71.650	72.450	68.778	425,600
2025-12-24	73.900	74.200	72.750	72.750	69.062	96,199
2025-12-23	73.600	74.300	73.200	73.900	70.154	671,771
2025-12-22	73.500	73.650	72.300	73.550	69.822	499,234
2025-12-19	72.800	73.100	72.200	73.000	69.300	735,306
2025-12-18	73.750	73.750	71.950	72.450	68.778	887,301
2025-12-17	72.900	74.250	72.250	74.000	70.249	1,114,200
2025-12-16	73.900	74.250	72.300	72.900	69.205	556,290
2025-12-15	74.100	74.300	73.000	74.000	70.249	561,396
2025-12-12	72.500	74.400	72.500	73.900	70.154	866,320
2025-12-11	73.400	73.750	72.500	73.150	69.442	666,054
2025-12-10	73.800	74.000	72.100	72.800	69.110	586,836
2025-12-09	73.550	74.050	72.900	73.800	70.059	1,051,000
2025-12-08	73.750	74.500	73.000	73.550	69.822	794,026
2025-12-05	72.800	74.000	72.500	72.750	69.062	836,162
2025-12-04	73.350	74.150	73.000	74.000	70.249	564,256
2025-12-03	73.500	74.150	72.000	73.350	69.632	1,295,194
2025-12-02	71.100	74.400	71.100	74.150	70.391	954,957
2025-12-01	71.200	72.000	71.200	71.900	68.256	232,399
2025-11-28	71.150	71.150	70.200	70.850	67.259	344,780
2025-11-27	71.050	71.500	70.500	71.150	67.544	445,229
2025-11-26	70.900	71.700	70.400	71.600	67.971	770,529
2025-11-25	71.000	71.450	69.300	70.000	66.452	713,521
2025-11-24	69.250	70.850	68.750	70.700	67.116	1,747,055
2025-11-21	69.200	69.200	68.050	68.850	65.360	550,585
2025-11-20	70.800	70.800	67.850	69.300	65.787	814,639
2025-11-19	72.100	72.400	70.350	70.800	67.211	950,669
2025-11-18	71.550	71.900	70.450	71.150	67.544	770,772
2025-11-17	70.500	72.350	70.500	71.700	68.066	1,041,900
2025-11-14	71.200	71.800	70.600	70.900	67.306	484,000
2025-11-13	72.750	73.600	70.600	71.250	67.638	817,295
2025-11-12	72.550	73.500	72.000	72.750	69.062	914,224
2025-11-11	72.550	72.900	71.400	72.550	68.873	966,237
2025-11-10	70.500	72.600	69.250	72.200	68.540	1,463,257
2025-11-07	68.300	70.350	68.200	70.050	66.499	1,753,032
2025-11-06	69.200	69.200	68.150	69.150	65.645	1,353,315
2025-11-05	69.350	69.500	67.900	69.200	65.692	564,591
2025-11-04	69.150	69.200	68.400	69.050	65.550	657,586
2025-11-03	68.300	69.000	67.300	68.500	65.028	1,301,538
2025-10-31	68.800	69.150	67.800	68.100	64.648	795,400
2025-10-30	69.000	69.250	67.700	68.350	64.885	988,049
2025-10-28	70.050	70.550	68.300	68.850	65.360	625,515

← NewerPage 4 of 5 · 246 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.