BOC Aviation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	60.150	60.750	59.450	60.000	54.190	907,554
2025-05-06	59.850	59.900	59.400	59.400	53.648	540,038
2025-05-02	58.500	59.800	57.900	59.750	53.964	744,262
2025-04-30	58.300	58.600	57.800	58.250	52.609	876,175
2025-04-29	58.650	59.000	58.100	58.450	52.790	638,670
2025-04-28	57.600	58.400	56.950	58.200	52.564	901,887
2025-04-25	57.900	58.250	57.000	57.300	51.751	1,336,550
2025-04-24	59.000	59.100	57.850	58.200	52.564	1,006,867
2025-04-23	59.000	59.750	58.650	58.650	52.970	945,592
2025-04-22	57.950	58.850	57.250	58.450	52.790	1,014,009
2025-04-17	57.500	57.850	56.750	57.250	51.706	1,337,011
2025-04-16	58.850	59.250	57.200	58.100	52.474	705,961
2025-04-15	59.400	59.600	58.400	59.450	53.693	687,418
2025-04-14	59.150	59.300	57.750	58.700	53.016	937,160
2025-04-11	56.500	58.650	56.250	57.850	52.248	1,442,686
2025-04-10	56.600	58.500	56.600	57.950	52.338	2,159,890
2025-04-09	54.050	56.350	53.200	55.600	50.216	2,099,718
2025-04-08	55.550	56.350	54.800	55.350	49.990	1,558,147
2025-04-07	57.600	57.600	55.400	55.900	50.487	1,926,310
2025-04-03	61.500	62.000	60.750	61.000	55.093	250,919
2025-04-02	61.950	62.200	61.000	62.000	55.996	372,100
2025-04-01	60.750	61.550	60.400	61.200	55.273	281,932
2025-03-31	61.100	61.700	60.500	60.700	54.822	407,855
2025-03-28	61.800	62.000	61.200	61.750	55.770	383,680
2025-03-27	61.800	61.800	61.150	61.700	55.725	307,502
2025-03-26	63.000	63.000	61.250	61.450	55.499	430,649
2025-03-25	62.950	62.950	61.800	62.000	55.996	770,743
2025-03-24	62.500	62.800	61.800	62.200	56.177	1,270,832
2025-03-21	62.700	63.150	62.000	62.450	56.402	2,118,466
2025-03-20	63.450	63.450	62.300	62.600	56.538	1,192,778
2025-03-19	63.400	63.750	63.000	63.450	57.306	527,863
2025-03-18	62.700	64.050	62.700	63.100	56.989	758,725
2025-03-17	64.350	64.500	62.500	62.650	56.583	792,047
2025-03-14	62.900	65.750	62.850	64.150	57.938	1,967,000
2025-03-13	62.700	62.700	61.450	61.850	55.861	1,007,800
2025-03-12	61.450	62.100	61.150	61.650	55.680	763,500
2025-03-11	61.000	61.600	59.850	61.450	55.499	711,646
2025-03-10	61.800	62.050	61.150	61.800	55.815	1,596,730
2025-03-07	61.800	62.400	60.850	61.450	55.499	1,469,687
2025-03-06	61.400	62.200	60.700	61.800	55.815	1,252,613
2025-03-05	60.400	61.400	60.400	61.400	55.454	823,500
2025-03-04	60.300	60.900	59.800	60.100	54.280	976,099
2025-03-03	60.200	60.800	59.700	60.350	54.506	620,444
2025-02-28	60.200	60.450	58.550	59.950	54.145	1,316,841
2025-02-27	59.850	61.400	59.100	60.500	54.641	995,410
2025-02-26	59.050	61.400	58.850	60.150	54.325	2,256,922
2025-02-25	59.000	60.000	58.550	58.750	53.061	891,342
2025-02-24	59.000	59.950	58.700	59.350	53.603	1,048,367
2025-02-21	59.300	59.600	58.200	59.400	53.648	907,535
2025-02-20	59.100	59.400	58.750	59.300	53.557	555,846
2025-02-19	58.600	60.000	58.600	59.100	53.377	466,434
2025-02-18	58.600	59.400	58.500	59.350	53.603	618,008
2025-02-17	59.000	59.250	58.300	59.100	53.377	524,000
2025-02-14	57.900	59.100	57.900	58.750	53.061	624,062
2025-02-13	58.900	58.900	57.800	58.100	52.474	598,054
2025-02-12	58.900	58.900	57.900	58.350	52.699	641,545
2025-02-11	57.700	58.300	57.700	58.100	52.474	559,173
2025-02-10	57.700	58.950	57.700	57.900	52.293	765,589
2025-02-07	58.350	58.350	57.500	57.900	52.293	678,945
2025-02-06	57.000	58.200	57.000	58.000	52.383	277,553

← NewerPage 7 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.