BOC Aviation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	68.350	68.350	67.050	67.750	67.750	1,179,930
2026-10-16	67.900	68.350	67.400	68.100	68.100	684,894
2026-10-15	68.000	68.300	66.700	67.250	67.250	1,746,003
2026-10-14	68.300	69.600	68.200	68.550	68.550	680,956
2026-10-13	68.800	69.500	67.950	69.250	69.250	573,539
2026-10-12	69.000	69.800	68.200	68.900	68.900	661,844
2026-10-09	69.500	71.000	67.500	69.150	69.150	1,162,279
2026-10-08	68.300	69.250	67.800	67.900	67.900	1,196,872
2026-10-07	69.100	69.800	68.200	68.650	68.650	380,889
2026-10-06	68.950	69.650	67.850	68.150	68.150	280,817
2026-10-05	68.000	68.550	67.600	68.450	68.450	326,769
2026-10-02	70.000	70.000	67.200	67.950	67.950	576,068
2026-09-30	69.150	70.800	68.850	69.500	69.500	736,315
2026-09-29	69.500	70.200	68.600	70.100	70.100	1,552,210
2026-09-28	70.250	71.850	69.650	70.000	70.000	470,773
2026-09-25	70.700	71.100	70.100	71.000	71.000	245,543
2026-09-24	71.650	71.650	70.150	71.400	71.400	576,523
2026-09-23	71.300	72.200	71.100	71.600	71.600	302,986
2026-09-22	70.250	72.100	70.250	71.750	71.750	965,759
2026-09-21	70.200	71.300	70.200	70.700	70.700	394,036
2026-09-18	70.600	72.000	70.500	71.600	70.189	1,867,748
2026-09-17	71.000	71.500	70.350	71.250	69.845	1,330,935
2026-09-16	71.350	71.950	70.600	71.300	69.894	710,498
2026-09-15	71.850	72.850	71.350	71.550	70.140	1,323,573
2026-09-14	73.200	74.800	72.050	72.700	71.267	1,220,213
2026-09-11	73.300	75.100	72.600	74.550	73.080	1,967,040
2026-09-10	74.000	74.900	73.250	74.150	72.688	853,017
2026-09-09	75.200	75.200	73.500	74.450	72.982	809,621
2026-09-08	73.800	75.150	73.000	74.500	73.031	787,880
2026-09-07	72.550	73.900	72.550	73.150	71.708	439,132
2026-09-04	72.650	73.400	72.100	73.100	71.659	1,149,664
2026-09-03	72.450	73.150	71.800	71.900	70.483	498,572
2026-09-02	72.300	72.500	71.150	72.250	70.826	849,711
2026-09-01	75.150	75.750	72.250	72.300	70.875	1,395,019
2026-08-31	74.550	75.800	72.850	75.150	73.669	2,406,089
2026-08-28	72.800	74.700	71.500	74.550	73.080	2,313,010
2026-08-27	73.350	73.500	72.700	72.800	71.365	1,015,790
2026-08-26	73.200	74.100	72.800	73.350	71.904	774,202
2026-08-25	72.750	74.100	72.750	73.200	71.757	1,013,577
2026-08-24	73.050	74.100	72.100	73.200	71.757	1,613,486
2026-08-21	75.900	76.000	70.750	73.050	71.610	3,085,324
2026-08-20	74.550	79.050	73.550	77.950	76.413	1,956,151
2026-08-19	75.600	75.600	74.300	74.750	73.276	1,017,126
2026-08-18	75.250	76.200	73.900	75.600	74.110	1,002,924
2026-08-17	75.200	75.500	74.200	75.250	73.767	778,600
2026-08-14	73.800	74.800	73.400	74.500	73.031	447,000
2026-08-13	74.300	74.850	73.650	74.500	73.031	493,001
2026-08-12	74.800	76.000	73.150	74.400	72.933	726,043
2026-08-11	74.950	75.800	74.500	74.700	73.227	461,688
2026-08-10	75.550	76.200	74.800	75.800	74.306	451,198
2026-08-07	75.200	76.000	75.050	75.550	74.061	366,862
2026-08-06	76.850	76.950	75.350	75.800	74.306	583,786
2026-08-05	76.600	78.250	76.550	77.450	75.923	452,991
2026-08-04	78.300	78.300	76.400	77.050	75.531	402,487
2026-08-03	77.500	78.800	76.000	78.300	76.757	1,095,472
2026-07-31	80.300	80.750	76.800	77.400	75.874	913,256
2026-07-30	79.350	80.500	78.400	80.300	78.717	483,216
2026-07-29	78.500	79.250	77.700	79.250	77.688	254,130
2026-07-28	78.400	78.400	76.400	78.000	76.462	383,513
2026-07-27	78.800	78.800	76.600	78.400	76.855	183,095

Page 1 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.