BOC Aviation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	69.900	70.450	69.750	70.250	66.689	829,520
2025-10-24	69.000	70.300	68.950	70.000	66.452	452,706
2025-10-23	69.500	69.750	68.250	69.550	66.025	427,158
2025-10-22	68.950	71.000	68.950	69.200	65.692	371,544
2025-10-21	71.500	71.500	68.600	68.950	65.455	659,340
2025-10-20	68.450	71.000	68.150	70.550	66.974	1,435,626
2025-10-17	69.400	69.400	67.850	68.050	64.601	511,578
2025-10-16	69.550	70.150	68.700	69.400	65.882	537,871
2025-10-15	70.450	70.450	68.450	69.550	66.025	429,883
2025-10-14	69.300	70.150	68.600	69.000	65.503	599,080
2025-10-13	70.200	70.200	67.700	69.400	65.882	627,561
2025-10-10	71.500	71.500	69.600	69.950	66.404	908,507
2025-10-09	69.900	71.300	69.900	71.000	67.401	723,225
2025-10-08	69.750	70.350	68.850	69.900	66.357	228,641
2025-10-06	69.600	69.850	69.350	69.750	66.215	201,852
2025-10-03	71.200	71.500	69.600	70.050	66.499	119,465
2025-10-02	69.600	71.050	69.300	71.000	67.401	378,320
2025-09-30	68.950	69.900	68.500	69.600	66.072	864,136
2025-09-29	69.000	69.300	67.300	68.500	65.028	1,780,519
2025-09-26	69.050	69.500	68.600	69.000	65.503	555,385
2025-09-25	70.950	70.950	69.050	69.050	65.550	787,990
2025-09-24	70.000	70.250	69.300	69.900	66.357	805,000
2025-09-23	70.650	70.750	69.650	70.000	66.452	458,508
2025-09-22	71.100	71.100	69.900	70.200	66.642	587,746
2025-09-19	71.500	71.500	69.950	71.150	66.453	1,049,338
2025-09-18	71.100	72.250	70.100	70.100	65.473	890,883
2025-09-17	71.850	72.350	71.200	71.600	66.874	598,786
2025-09-16	71.700	72.400	71.250	72.000	67.247	809,400
2025-09-15	71.000	72.500	71.000	71.350	66.640	271,862
2025-09-12	72.800	72.800	71.050	71.800	67.061	412,792
2025-09-11	70.300	71.900	70.300	71.450	66.734	727,951
2025-09-10	70.250	71.600	70.250	71.400	66.687	454,036
2025-09-09	71.000	71.800	70.000	70.900	66.220	767,030
2025-09-08	69.000	71.200	69.000	71.050	66.360	815,767
2025-09-05	69.000	70.600	68.950	70.000	65.379	861,462
2025-09-04	69.500	70.800	68.700	69.050	64.492	907,493
2025-09-03	69.950	70.650	69.050	69.450	64.866	497,971
2025-09-02	68.100	70.050	68.100	69.350	64.772	811,936
2025-09-01	71.500	71.500	68.750	68.950	64.399	630,137
2025-08-29	68.750	70.250	68.750	69.800	65.193	801,993
2025-08-28	69.850	70.400	68.050	68.750	64.212	1,897,033
2025-08-27	72.600	72.600	70.000	70.350	65.706	396,693
2025-08-26	72.100	72.550	70.550	70.550	65.893	1,236,378
2025-08-25	71.100	73.000	71.050	72.100	67.341	354,150
2025-08-22	71.600	73.800	69.300	70.700	66.033	1,717,021
2025-08-21	73.200	73.200	71.550	71.950	67.201	479,680
2025-08-20	72.800	73.900	71.900	72.800	67.995	442,455
2025-08-19	72.850	74.450	72.800	73.300	68.462	346,567
2025-08-18	74.900	74.900	73.500	73.750	68.882	724,868
2025-08-15	74.600	75.500	72.700	73.850	68.975	581,800
2025-08-14	73.000	74.800	73.000	74.600	69.676	834,274
2025-08-13	73.050	74.100	72.550	73.100	68.275	917,942
2025-08-12	72.100	73.000	71.800	72.700	67.901	716,176
2025-08-11	74.600	74.600	72.650	72.950	68.135	313,100
2025-08-08	72.250	74.400	71.600	73.500	68.648	803,300
2025-08-07	71.500	72.750	71.150	72.550	67.761	466,411
2025-08-06	71.150	71.800	71.050	71.500	66.780	370,636
2025-08-05	73.000	73.100	71.000	71.800	67.061	472,303
2025-08-04	71.150	72.300	70.550	71.800	67.061	294,301
2025-08-01	70.600	72.100	70.600	71.150	66.453	326,195

← NewerPage 5 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.