BOC Aviation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 61.550 | 61.550 | 59.800 | 60.300 | 54.461 | 495,955 |
| 2024-11-05 | 61.000 | 61.450 | 60.000 | 61.400 | 55.454 | 399,357 |
| 2024-11-04 | 60.500 | 61.900 | 60.250 | 60.550 | 54.686 | 322,397 |
| 2024-11-01 | 61.750 | 62.000 | 60.650 | 61.450 | 55.499 | 910,562 |
| 2024-10-31 | 61.800 | 61.800 | 60.400 | 60.400 | 54.551 | 414,420 |
| 2024-10-30 | 61.100 | 62.000 | 60.250 | 61.400 | 55.454 | 656,000 |
| 2024-10-29 | 61.500 | 62.950 | 60.900 | 61.100 | 55.183 | 257,020 |
| 2024-10-28 | 62.000 | 63.550 | 61.200 | 61.500 | 55.544 | 316,600 |
| 2024-10-25 | 62.000 | 63.500 | 62.000 | 62.700 | 56.628 | 663,500 |
| 2024-10-24 | 62.000 | 63.400 | 61.150 | 63.100 | 56.989 | 739,135 |
| 2024-10-23 | 61.700 | 63.850 | 61.150 | 62.850 | 56.764 | 1,148,799 |
| 2024-10-22 | 61.700 | 63.000 | 61.500 | 61.700 | 55.725 | 604,270 |
| 2024-10-21 | 63.150 | 63.850 | 62.300 | 62.450 | 56.402 | 397,829 |
| 2024-10-18 | 61.800 | 63.850 | 61.750 | 63.600 | 57.441 | 564,108 |
| 2024-10-17 | 62.200 | 63.600 | 61.850 | 61.900 | 55.906 | 401,900 |
| 2024-10-16 | 62.400 | 64.200 | 62.100 | 62.250 | 56.222 | 956,334 |
| 2024-10-15 | 61.800 | 63.900 | 61.800 | 63.050 | 56.944 | 927,605 |
| 2024-10-14 | 61.750 | 64.000 | 61.500 | 62.900 | 56.809 | 934,644 |
| 2024-10-10 | 61.900 | 64.450 | 61.600 | 62.500 | 56.448 | 1,201,255 |
| 2024-10-09 | 62.700 | 64.000 | 60.550 | 61.050 | 55.138 | 838,135 |
| 2024-10-08 | 65.800 | 66.750 | 62.000 | 62.550 | 56.493 | 750,561 |
| 2024-10-07 | 64.750 | 66.700 | 64.700 | 65.700 | 59.338 | 765,259 |
| 2024-10-04 | 63.950 | 64.450 | 62.500 | 64.450 | 58.209 | 795,849 |
| 2024-10-03 | 64.000 | 64.250 | 61.500 | 63.000 | 56.899 | 941,387 |
| 2024-10-02 | 65.000 | 65.000 | 63.200 | 64.050 | 57.847 | 713,016 |
| 2024-09-30 | 65.900 | 66.750 | 62.900 | 64.300 | 58.073 | 1,698,296 |
| 2024-09-27 | 64.800 | 66.600 | 64.050 | 64.700 | 58.435 | 1,045,723 |
| 2024-09-26 | 62.500 | 65.200 | 62.500 | 64.700 | 58.435 | 1,148,507 |
| 2024-09-25 | 63.000 | 64.000 | 62.800 | 62.900 | 56.809 | 1,047,186 |
| 2024-09-24 | 64.500 | 64.500 | 61.600 | 63.550 | 57.396 | 945,664 |
| 2024-09-23 | 63.000 | 63.600 | 62.750 | 63.250 | 57.125 | 591,123 |
| 2024-09-20 | 64.350 | 68.000 | 64.250 | 64.750 | 57.083 | 995,762 |
| 2024-09-19 | 62.900 | 64.800 | 62.700 | 64.550 | 56.907 | 956,229 |
| 2024-09-17 | 62.750 | 63.850 | 62.750 | 62.900 | 55.452 | 395,914 |
| 2024-09-16 | 62.500 | 63.100 | 62.100 | 63.100 | 55.628 | 344,200 |
| 2024-09-13 | 63.000 | 63.000 | 61.550 | 62.700 | 55.276 | 335,219 |
| 2024-09-12 | 62.300 | 62.500 | 61.250 | 61.750 | 54.438 | 614,334 |
| 2024-09-11 | 64.100 | 64.100 | 61.800 | 62.300 | 54.923 | 439,781 |
| 2024-09-10 | 63.800 | 63.900 | 61.650 | 63.600 | 56.069 | 1,224,961 |
| 2024-09-09 | 64.950 | 64.950 | 62.500 | 64.000 | 56.422 | 1,638,193 |
| 2024-09-05 | 64.000 | 65.550 | 64.000 | 65.500 | 57.744 | 645,166 |
| 2024-09-04 | 64.550 | 64.900 | 63.500 | 64.400 | 56.774 | 970,400 |
| 2024-09-03 | 66.000 | 66.150 | 65.000 | 65.500 | 57.744 | 279,978 |
| 2024-09-02 | 67.200 | 67.200 | 65.400 | 66.100 | 58.273 | 299,044 |
| 2024-08-30 | 67.000 | 67.800 | 66.900 | 67.200 | 59.243 | 940,477 |
| 2024-08-29 | 67.300 | 68.000 | 66.100 | 67.150 | 59.199 | 256,124 |
| 2024-08-28 | 67.500 | 68.450 | 66.350 | 67.500 | 59.507 | 560,020 |
| 2024-08-27 | 67.550 | 67.550 | 65.250 | 66.900 | 58.978 | 540,831 |
| 2024-08-26 | 66.550 | 67.650 | 66.200 | 67.400 | 59.419 | 778,400 |
| 2024-08-23 | 68.000 | 69.000 | 66.100 | 67.100 | 59.155 | 823,497 |
| 2024-08-22 | 66.600 | 68.050 | 66.600 | 68.000 | 59.948 | 1,450,432 |
| 2024-08-21 | 66.050 | 67.200 | 65.750 | 66.950 | 59.022 | 900,423 |
| 2024-08-20 | 66.000 | 66.550 | 65.100 | 66.250 | 58.405 | 551,975 |
| 2024-08-19 | 64.150 | 66.850 | 63.650 | 66.000 | 58.185 | 1,375,700 |
| 2024-08-16 | 69.000 | 69.000 | 62.700 | 63.750 | 56.201 | 2,135,520 |
| 2024-08-15 | 69.500 | 70.250 | 68.850 | 69.200 | 61.006 | 371,415 |
| 2024-08-14 | 69.800 | 69.800 | 68.500 | 69.450 | 61.226 | 471,765 |
| 2024-08-13 | 68.950 | 70.200 | 67.650 | 69.700 | 61.447 | 1,145,050 |
| 2024-08-12 | 68.150 | 69.050 | 67.850 | 68.950 | 60.786 | 711,380 |
| 2024-08-09 | 68.000 | 68.450 | 67.350 | 67.600 | 59.595 | 858,574 |
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.