BOC Aviation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	57.000	58.200	57.000	58.000	52.383	277,553
2025-02-05	57.600	57.700	57.200	57.300	51.751	511,764
2025-02-04	58.700	58.700	57.050	57.600	52.022	442,093
2025-02-03	58.950	58.950	57.250	57.900	52.293	450,376
2025-01-28	58.000	58.850	58.000	58.450	52.790	205,400
2025-01-27	58.500	59.300	58.200	58.350	52.699	435,408
2025-01-24	59.350	59.350	58.050	58.500	52.835	486,300
2025-01-23	57.850	59.500	57.850	58.250	52.609	679,031
2025-01-22	59.000	59.000	57.800	58.050	52.429	621,515
2025-01-21	58.550	58.600	58.250	58.400	52.745	426,000
2025-01-20	58.400	58.600	57.850	58.250	52.609	547,934
2025-01-17	58.850	59.500	57.900	57.950	52.338	831,519
2025-01-16	58.900	59.250	58.500	58.700	53.016	700,700
2025-01-15	61.200	61.200	58.600	58.600	52.925	676,490
2025-01-14	58.900	60.850	57.600	60.750	54.867	1,042,122
2025-01-13	61.200	61.200	57.550	58.000	52.383	1,443,783
2025-01-10	60.600	61.350	60.600	60.900	55.003	509,103
2025-01-09	58.900	61.750	58.900	61.500	55.544	962,237
2025-01-08	59.000	60.350	58.900	59.700	53.919	1,109,789
2025-01-07	59.000	60.400	58.450	60.000	54.190	939,790
2025-01-06	59.500	59.900	58.500	59.750	53.964	778,550
2025-01-03	59.100	59.700	58.250	59.500	53.738	722,031
2025-01-02	60.200	60.200	57.850	58.400	52.745	666,835
2024-12-31	60.150	60.800	59.300	60.350	54.506	477,378
2024-12-30	60.250	62.000	59.800	60.000	54.190	308,081
2024-12-27	61.550	61.550	60.150	60.450	54.596	401,409
2024-12-24	60.500	61.750	60.500	61.500	55.544	247,330
2024-12-23	60.150	61.750	59.750	61.350	55.409	841,800
2024-12-20	60.200	60.450	59.550	59.600	53.828	623,072
2024-12-19	60.200	61.000	60.000	60.200	54.370	293,280
2024-12-18	60.200	61.100	60.050	60.600	54.732	841,595
2024-12-17	60.550	61.900	59.950	60.350	54.506	830,194
2024-12-16	61.950	62.450	60.800	61.000	55.093	321,200
2024-12-13	62.800	62.800	61.200	61.800	55.815	738,467
2024-12-12	61.700	62.950	61.550	62.100	56.086	1,158,360
2024-12-11	62.650	63.650	62.350	62.600	56.538	528,804
2024-12-10	62.500	62.950	61.900	62.300	56.267	467,220
2024-12-09	60.250	62.100	60.250	61.800	55.815	436,263
2024-12-06	61.200	62.100	60.400	61.450	55.499	482,832
2024-12-05	61.900	61.900	60.750	60.900	55.003	161,514
2024-12-04	62.200	62.200	60.550	61.900	55.906	388,265
2024-12-03	61.200	62.100	61.200	61.850	55.861	309,701
2024-12-02	60.500	61.800	60.100	61.400	55.454	832,100
2024-11-29	60.200	60.400	59.750	60.150	54.325	235,768
2024-11-28	60.150	60.200	59.350	60.200	54.370	497,085
2024-11-27	60.200	60.650	59.100	60.000	54.190	330,095
2024-11-26	59.600	60.450	59.600	60.050	54.235	382,458
2024-11-25	59.950	60.850	59.550	59.750	53.964	1,064,288
2024-11-22	60.900	61.050	59.850	60.000	54.190	311,610
2024-11-21	60.000	61.150	60.000	60.700	54.822	352,911
2024-11-20	61.950	62.000	60.400	60.650	54.777	442,602
2024-11-19	61.800	61.850	60.200	61.050	55.138	167,362
2024-11-18	60.500	61.250	59.850	60.800	54.912	527,962
2024-11-15	59.300	60.950	59.150	60.100	54.280	379,015
2024-11-14	61.050	61.900	59.150	59.200	53.467	440,300
2024-11-13	60.000	62.050	59.800	61.650	55.680	582,580
2024-11-12	60.900	61.300	59.550	60.100	54.280	1,135,752
2024-11-11	60.800	61.500	60.000	60.600	54.732	369,112
2024-11-08	59.700	62.950	59.700	61.650	55.680	1,311,722
2024-11-07	60.450	60.500	59.450	59.800	54.009	362,558

← NewerPage 8 of 21 · 1,232 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.