BOC Aviation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	72.500	73.050	70.500	71.550	66.827	1,152,288
2025-07-30	74.350	74.350	72.400	72.800	67.995	202,576
2025-07-29	72.800	74.450	72.800	74.100	69.209	390,009
2025-07-28	75.000	75.000	73.400	73.800	68.929	254,483
2025-07-25	73.350	74.800	73.350	74.700	69.769	532,066
2025-07-24	73.500	75.050	73.350	74.700	69.769	850,853
2025-07-23	73.600	74.450	72.850	73.500	68.648	889,029
2025-07-22	73.000	73.350	72.000	73.050	68.228	951,419
2025-07-21	74.000	74.000	72.100	72.650	67.854	1,067,574
2025-07-18	74.900	75.300	72.550	73.650	68.788	2,402,043
2025-07-17	75.250	76.900	73.700	74.900	69.956	2,800,350
2025-07-16	75.000	75.750	73.600	75.300	70.330	1,067,658
2025-07-15	73.100	75.250	72.950	75.000	70.049	919,844
2025-07-14	74.600	75.000	72.750	73.100	68.275	1,010,606
2025-07-11	72.600	75.300	72.600	73.400	68.555	1,646,858
2025-07-10	71.000	73.700	70.600	73.000	68.181	1,811,923
2025-07-09	69.900	72.000	69.200	71.450	66.734	2,054,419
2025-07-08	68.500	70.950	67.350	70.500	65.846	2,661,277
2025-07-07	67.500	67.850	66.250	67.850	63.371	622,725
2025-07-04	66.500	69.000	66.500	67.500	63.044	1,329,400
2025-07-03	66.300	66.900	65.550	66.500	62.110	811,979
2025-07-02	64.500	66.250	64.500	66.150	61.784	913,695
2025-06-30	65.500	65.500	64.550	65.000	60.709	487,009
2025-06-27	65.700	67.000	64.350	65.050	60.756	1,136,109
2025-06-26	64.750	65.100	64.250	65.100	60.803	423,495
2025-06-25	64.500	65.400	64.500	64.900	60.616	575,871
2025-06-24	64.800	64.800	63.550	64.400	60.149	795,700
2025-06-23	64.550	64.800	63.650	63.900	59.682	637,130
2025-06-20	64.150	64.900	63.800	64.900	60.616	701,172
2025-06-19	64.500	65.150	63.700	64.800	60.523	1,073,876
2025-06-18	63.750	65.950	63.700	65.550	61.223	843,002
2025-06-17	66.500	66.500	63.550	64.050	59.822	997,895
2025-06-16	64.800	66.300	64.400	66.100	61.737	916,256
2025-06-13	65.050	66.000	63.800	64.800	60.523	1,231,496
2025-06-12	65.000	66.400	64.550	66.000	61.643	1,040,434
2025-06-11	64.300	65.200	63.300	64.450	60.196	1,181,179
2025-06-10	63.500	65.050	63.500	64.300	60.056	1,247,950
2025-06-09	64.500	64.500	62.600	62.800	58.655	857,093
2025-06-06	62.950	64.250	62.950	64.250	60.009	1,187,407
2025-06-05	62.650	63.300	62.000	63.250	59.075	802,683
2025-06-04	62.700	62.700	61.700	62.300	58.188	1,169,935
2025-06-03	61.800	62.750	61.550	61.850	57.767	617,026
2025-06-02	62.000	62.850	60.700	62.100	58.001	863,461
2025-05-30	63.950	63.950	63.300	63.450	57.306	1,569,090
2025-05-29	63.800	63.900	63.150	63.700	57.531	601,291
2025-05-28	63.700	63.800	62.950	63.550	57.396	543,376
2025-05-27	63.750	64.150	63.400	63.700	57.531	650,754
2025-05-26	62.700	64.300	62.700	63.700	57.531	685,354
2025-05-23	63.000	63.750	62.600	63.050	56.944	729,267
2025-05-22	63.200	63.600	62.650	63.000	56.899	898,652
2025-05-21	62.700	63.200	62.400	62.950	56.854	806,339
2025-05-20	61.800	62.900	61.750	62.650	56.583	809,127
2025-05-19	60.600	62.100	60.600	61.800	55.815	451,953
2025-05-16	60.750	61.200	60.400	60.900	55.003	582,798
2025-05-15	60.750	61.300	60.450	60.900	55.003	1,016,671
2025-05-14	60.950	61.200	60.500	60.900	55.003	659,315
2025-05-13	61.250	61.600	60.750	61.200	55.273	975,222
2025-05-12	60.500	61.400	60.350	60.900	55.003	632,700
2025-05-09	59.900	60.300	59.500	60.000	54.190	468,219
2025-05-08	59.800	60.000	59.500	59.850	54.054	444,884

← NewerPage 6 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.