0023.HK - The Bank of East Asia, Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201919.90019.90019.62019.72019.720337,367
Sep 19, 201919.86020.00019.56019.74019.740963,633
Sep 18, 201919.96020.15019.78020.00020.000818,356
Sep 17, 201920.20020.25019.98020.15020.150728,549
Sep 16, 201920.30020.40020.20020.40020.400950,231
Sep 13, 201920.05020.30019.94020.30020.3002,053,554
Sep 12, 201920.40020.40019.96020.00020.0001,935,639
Sep 11, 201920.05020.60019.82020.45020.4502,643,381
Sep 10, 201919.84020.10019.66020.10020.1001,784,853
Sep 09, 201919.76020.30019.72019.90019.9001,093,438
Sep 06, 201919.94019.94019.60019.76019.7601,128,794
Sep 05, 201920.00020.10019.64019.80019.800963,411
Sep 05, 20190.11 Dividend
Sep 04, 201919.60020.30019.40020.05019.9401,624,951
Sep 03, 201919.16019.46019.16019.44019.333776,196
Sep 02, 201919.82019.86019.08019.24019.1341,562,331
Aug 30, 201919.84020.00019.74019.82019.7111,376,574
Aug 29, 201919.90019.90019.52019.62019.512879,471
Aug 28, 201920.10020.30019.76019.92019.8111,357,941
Aug 27, 201919.86020.05019.72020.05019.9402,293,378
Aug 26, 201920.35020.35019.60019.80019.6911,531,381
Aug 23, 201920.60020.75020.20020.40020.2881,426,960
Aug 22, 201920.80020.80020.50020.70020.5861,025,091
Aug 21, 201921.50021.55020.80020.85020.7361,000,311
Aug 20, 201921.90021.95021.05021.20021.084883,631
Aug 19, 201921.20021.75021.20021.55021.4321,558,515
Aug 16, 201920.95020.95020.25020.80020.6861,001,280
Aug 15, 201920.10020.65019.94020.60020.487943,494
Aug 14, 201920.35020.90020.05020.20020.0891,248,826
Aug 13, 201920.40020.75020.10020.20020.0891,247,919
Aug 12, 201921.00021.10020.70020.75020.636510,558
Aug 09, 201920.95021.35020.45021.15021.034614,701
Aug 08, 201921.35021.35021.05021.15021.0341,021,665
Aug 07, 201921.00021.05020.50021.00020.8851,216,480
Aug 06, 201921.55021.55020.40020.95020.8351,570,545
Aug 05, 201921.55021.85021.00021.30021.183998,394
Aug 02, 201922.15022.15021.80021.90021.7801,241,548
Aug 01, 201922.45022.55022.10022.30022.1781,004,436
Jul 31, 201922.20022.75022.05022.70022.5751,414,271
Jul 30, 201922.50022.50022.20022.45022.327707,553
Jul 29, 201922.70022.70022.20022.45022.3271,081,274
Jul 26, 201922.50022.85022.45022.70022.5751,672,886
Jul 25, 201922.25022.70022.05022.40022.2771,094,071
Jul 24, 201922.30022.30022.00022.00021.879795,496
Jul 23, 201922.50022.50022.00022.20022.078997,215
Jul 22, 201922.50022.50022.20022.30022.178783,455
Jul 19, 201922.50022.60022.35022.45022.327833,961
Jul 18, 201922.45022.50022.15022.45022.327905,772
Jul 17, 201922.40022.40022.05022.35022.227612,826
Jul 16, 201922.30022.35022.15022.30022.1781,077,135
Jul 15, 201922.50022.55022.20022.35022.227592,732
Jul 12, 201922.35022.50021.95022.50022.377740,661
Jul 11, 201922.40022.40022.20022.35022.227583,713
Jul 10, 201922.35022.35021.95022.20022.078745,652
Jul 09, 201922.05022.50022.00022.00021.879921,471
Jul 08, 201922.50022.55022.10022.25022.128780,465
Jul 05, 201922.00022.95021.90022.45022.3272,417,987
Jul 04, 201922.10022.15021.95022.00021.879599,805
Jul 03, 201922.00022.10021.70022.10021.9791,006,275
Jul 02, 201922.00022.20021.75021.90021.7801,793,409
Jun 28, 201921.90022.00021.80021.85021.7302,208,004
Jun 27, 201921.50022.10021.45022.00021.8792,576,286
Jun 26, 201921.30021.50021.20021.30021.1831,019,897
Jun 25, 201921.85021.85021.00021.20021.0842,210,954
Jun 24, 201921.75021.95021.50021.60021.481911,764
Jun 21, 201921.85021.90021.55021.85021.7304,338,511
Jun 20, 201921.60022.05021.50021.90021.7802,189,985
Jun 19, 201921.40021.65021.30021.50021.3822,473,900
Jun 18, 201921.10021.20020.85021.00020.8852,619,844
Jun 17, 201921.75021.80021.05021.20021.0843,299,984
Jun 14, 201923.20023.25021.85021.95021.8308,145,030
Jun 13, 201924.30024.55023.85024.15024.0181,060,608
Jun 12, 201924.70024.70024.15024.35024.216704,201
Jun 11, 201924.35024.85024.25024.80024.6641,421,688
Jun 10, 201924.45024.60024.20024.35024.2161,250,242
Jun 06, 201924.05024.10023.85024.00023.868621,619
Jun 05, 201924.20024.30023.80023.95023.8191,011,880
Jun 04, 201924.15024.35024.00024.20024.067780,825
Jun 03, 201924.40024.45024.15024.30024.167744,283
May 31, 201924.45024.45024.20024.40024.2661,308,429
May 30, 201924.35025.00024.35024.40024.266503,890
May 29, 201924.25024.40024.05024.35024.216904,129
May 28, 201924.00024.35023.85024.35024.2161,908,972
May 27, 201924.00024.00023.85023.90023.769488,114
May 24, 201924.20024.20023.80024.05023.918527,535
May 23, 201924.40024.40023.90024.10023.968782,942
May 22, 201924.15024.45024.05024.40024.266820,805
May 21, 201924.00024.15023.80024.15024.0181,429,884
May 20, 201924.20024.20023.95024.10023.968501,694
May 17, 201924.65024.65024.15024.20024.067574,766
May 16, 201923.95024.95023.95024.65024.5151,339,708
May 15, 201924.05024.35023.90024.20024.0671,017,344
May 14, 201923.95024.15023.60024.00023.8681,662,271
May 10, 201924.05024.40023.80024.15024.0182,321,810
May 09, 201924.40024.75024.00024.00023.8681,353,037
May 08, 201924.50024.60024.20024.45024.3161,564,761
May 07, 201924.95024.95024.50024.75024.614786,069
May 06, 201925.05025.05024.50024.75024.6141,147,452
May 03, 201925.10025.35024.70025.30025.161898,358
May 02, 201924.75025.10024.65025.00024.8631,192,726
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...