HKSE - Delayed Quote HKD

BOC Hong Kong (Holdings) Limited (2388.HK)

Compare
25.700 +0.150 (+0.59%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 25.400 25.800 25.400 25.700 25.700 7,721,553
Oct 21, 2024 25.500 25.900 25.500 25.550 25.550 6,294,036
Oct 18, 2024 25.150 25.700 25.150 25.600 25.600 9,253,628
Oct 17, 2024 25.400 25.700 25.150 25.250 25.250 8,971,343
Oct 16, 2024 25.100 25.650 25.100 25.250 25.250 9,013,862
Oct 15, 2024 25.850 26.100 25.000 25.150 25.150 17,570,084
Oct 14, 2024 25.900 25.900 25.300 25.600 25.600 9,406,682
Oct 10, 2024 25.350 25.950 25.150 25.550 25.550 16,432,349
Oct 9, 2024 25.100 25.400 24.700 25.200 25.200 33,025,023
Oct 8, 2024 25.950 25.950 24.500 24.800 24.800 26,722,917
Oct 7, 2024 25.800 26.250 25.550 25.750 25.750 18,297,479
Oct 4, 2024 25.250 25.700 24.850 25.550 25.550 16,003,750
Oct 3, 2024 25.850 25.850 24.850 25.350 25.350 22,234,337
Oct 2, 2024 25.100 25.450 24.950 25.450 25.450 26,061,724
Sep 30, 2024 25.200 25.500 24.800 24.900 24.900 19,770,234
Sep 27, 2024 24.900 25.100 24.500 25.000 25.000 33,240,185
Sep 26, 2024 24.650 24.750 24.250 24.600 24.600 25,260,373
Sep 25, 2024 24.800 24.950 24.450 24.500 24.500 22,444,546
Sep 24, 2024 24.500 24.600 24.300 24.450 24.450 17,894,843
Sep 23, 2024 24.050 24.500 23.950 24.150 24.150 12,116,244
Sep 20, 2024 23.700 24.000 23.550 24.000 24.000 13,016,859
Sep 19, 2024 23.850 24.000 23.250 23.700 23.700 12,901,976
Sep 17, 2024 23.400 24.100 23.400 23.850 23.850 16,575,515
Sep 16, 2024 23.000 23.500 23.000 23.450 23.450 9,714,712
Sep 13, 2024 22.800 23.300 22.800 23.100 23.100 5,659,356
Sep 12, 2024 0.570 Dividend
Sep 12, 2024 22.850 23.000 22.550 22.800 22.800 8,019,119
Sep 11, 2024 23.350 23.550 23.150 23.450 22.880 11,774,374
Sep 10, 2024 23.900 24.000 23.500 23.550 22.978 14,896,609
Sep 9, 2024 23.900 24.250 23.600 23.950 23.368 16,180,156
Sep 5, 2024 24.250 24.500 24.100 24.300 23.709 18,748,303
Sep 4, 2024 24.050 24.400 23.900 24.100 23.514 8,485,504
Sep 3, 2024 24.050 24.250 23.850 24.050 23.465 5,760,178
Sep 2, 2024 24.450 24.450 23.850 24.150 23.563 11,269,687
Aug 30, 2024 24.350 24.950 23.800 24.600 24.002 39,290,312
Aug 29, 2024 23.500 23.650 23.350 23.650 23.075 8,155,729
Aug 28, 2024 23.650 23.700 23.350 23.500 22.929 9,588,599
Aug 27, 2024 23.250 23.600 23.250 23.600 23.026 10,057,125
Aug 26, 2024 23.500 23.550 23.300 23.400 22.831 6,544,754
Aug 23, 2024 23.050 23.500 23.050 23.450 22.880 4,404,801
Aug 22, 2024 23.450 23.650 23.050 23.250 22.685 11,637,975
Aug 21, 2024 23.300 23.550 23.300 23.450 22.880 4,033,379
Aug 20, 2024 23.400 23.750 23.250 23.650 23.075 9,767,853
Aug 19, 2024 23.150 23.500 23.050 23.250 22.685 5,761,602
Aug 16, 2024 22.900 23.350 22.800 23.100 22.539 10,424,970
Aug 15, 2024 22.350 22.800 22.150 22.750 22.197 8,248,204
Aug 14, 2024 22.400 22.450 22.200 22.300 21.758 7,892,168
Aug 13, 2024 22.300 22.450 22.100 22.250 21.709 6,944,044
Aug 12, 2024 22.300 22.500 22.200 22.300 21.758 4,431,043
Aug 9, 2024 22.000 22.450 22.000 22.300 21.758 6,183,616
Aug 8, 2024 21.850 22.000 21.550 21.950 21.416 8,711,588
Aug 7, 2024 22.000 22.300 21.900 22.050 21.514 7,951,444
Aug 6, 2024 21.800 22.200 21.800 21.950 21.416 8,219,841
Aug 5, 2024 22.000 22.150 21.500 21.800 21.270 11,670,056
Aug 2, 2024 22.200 22.350 22.000 22.300 21.758 7,751,560
Aug 1, 2024 22.700 22.750 22.100 22.500 21.953 19,176,833
Jul 31, 2024 23.300 23.500 22.650 22.750 22.197 14,883,903
Jul 30, 2024 23.500 23.550 23.200 23.250 22.685 5,968,524
Jul 29, 2024 23.350 23.650 23.300 23.550 22.978 6,516,092
Jul 26, 2024 23.300 23.550 23.000 23.250 22.685 6,158,366
Jul 25, 2024 23.350 23.600 23.100 23.150 22.587 7,865,435
Jul 24, 2024 23.300 23.450 23.200 23.350 22.782 6,183,980
Jul 23, 2024 23.150 23.350 23.000 23.300 22.734 6,042,848
Jul 22, 2024 22.750 23.200 22.550 23.100 22.539 6,099,116
Jul 19, 2024 22.700 22.900 22.550 22.650 22.099 5,028,847
Jul 18, 2024 22.800 23.000 22.750 22.950 22.392 4,723,179
Jul 17, 2024 22.850 22.950 22.750 22.800 22.246 4,093,913
Jul 16, 2024 23.250 23.250 22.750 22.800 22.246 9,238,444
Jul 15, 2024 23.200 23.500 23.150 23.250 22.685 5,873,564
Jul 12, 2024 23.000 23.400 23.000 23.400 22.831 8,133,632
Jul 11, 2024 22.850 23.000 22.700 23.000 22.441 6,074,980
Jul 10, 2024 22.650 23.050 22.600 22.700 22.148 7,332,141
Jul 9, 2024 22.550 22.850 22.400 22.650 22.099 8,090,386
Jul 8, 2024 22.700 22.750 22.350 22.500 21.953 9,332,604
Jul 4, 2024 23.350 23.450 23.200 23.450 22.880 5,069,486
Jul 3, 2024 23.150 23.350 23.050 23.250 22.685 6,322,807
Jul 2, 2024 1.145 Dividend
Jul 2, 2024 23.250 23.350 22.800 23.150 22.587 9,362,893
Jun 28, 2024 23.900 24.300 23.900 24.050 22.348 9,112,572
Jun 27, 2024 24.050 24.050 23.800 23.950 22.255 9,929,208
Jun 26, 2024 24.000 24.300 23.900 24.050 22.348 9,829,554
Jun 25, 2024 24.200 24.500 24.050 24.200 22.488 8,550,425
Jun 24, 2024 24.100 24.150 23.800 24.000 22.302 13,091,615
Jun 21, 2024 24.300 24.450 24.050 24.100 22.395 12,210,936
Jun 20, 2024 24.550 24.700 24.350 24.450 22.720 5,314,207
Jun 19, 2024 24.300 24.750 24.200 24.500 22.766 10,251,184
Jun 18, 2024 24.450 24.450 24.200 24.250 22.534 6,980,738
Jun 17, 2024 24.200 24.500 24.200 24.250 22.534 5,004,082
Jun 14, 2024 24.300 24.650 24.150 24.400 22.673 7,500,672
Jun 13, 2024 24.450 24.600 24.200 24.450 22.720 5,531,860
Jun 12, 2024 24.500 24.600 24.200 24.300 22.581 10,392,150
Jun 11, 2024 24.950 25.000 24.500 24.700 22.952 11,310,427
Jun 7, 2024 24.700 24.950 24.650 24.950 23.185 8,486,689
Jun 6, 2024 24.900 25.000 24.600 24.750 22.999 8,254,890
Jun 5, 2024 24.900 25.100 24.650 24.700 22.952 7,498,852
Jun 4, 2024 24.850 25.250 24.800 24.900 23.138 11,886,994
Jun 3, 2024 24.550 25.200 24.550 24.850 23.092 9,664,468
May 31, 2024 24.800 25.000 24.350 24.500 22.766 45,252,292
May 30, 2024 24.800 24.950 24.200 24.550 22.813 11,963,081
May 29, 2024 25.200 25.350 24.750 24.950 23.185 8,757,704
May 28, 2024 25.400 25.650 25.300 25.400 23.603 6,075,264
May 27, 2024 25.050 25.450 25.000 25.400 23.603 5,359,129
May 24, 2024 25.200 25.450 24.850 25.050 23.277 8,138,930
May 23, 2024 25.500 25.600 25.000 25.350 23.556 7,545,970
May 22, 2024 25.750 25.850 25.450 25.600 23.789 9,083,351
May 21, 2024 25.800 25.900 25.300 25.750 23.928 7,901,810
May 20, 2024 25.900 26.100 25.700 25.900 24.067 6,780,034
May 17, 2024 25.950 26.000 25.500 25.850 24.021 12,079,455
May 16, 2024 25.300 25.900 25.200 25.800 23.974 16,039,439
May 14, 2024 25.250 25.400 24.950 25.100 23.324 7,641,675
May 13, 2024 25.050 25.150 24.750 25.150 23.370 8,869,837
May 10, 2024 24.250 25.200 24.200 25.150 23.370 23,375,768
May 9, 2024 24.200 24.250 23.950 24.100 22.395 6,999,672
May 8, 2024 24.300 24.500 23.900 24.050 22.348 12,710,832
May 7, 2024 24.150 24.300 24.100 24.250 22.534 6,833,254
May 6, 2024 24.250 24.400 24.100 24.150 22.441 7,965,814
May 3, 2024 24.500 24.650 24.200 24.250 22.534 9,064,010
May 2, 2024 24.150 24.450 24.000 24.350 22.627 11,480,270
Apr 30, 2024 24.000 24.400 23.900 24.150 22.441 13,416,374
Apr 29, 2024 23.750 24.050 23.700 23.800 22.116 11,253,244
Apr 26, 2024 23.700 23.900 23.650 23.700 22.023 10,985,076
Apr 25, 2024 23.450 24.200 23.350 23.750 22.069 16,435,798
Apr 24, 2024 23.400 23.450 23.200 23.400 21.744 12,694,438
Apr 23, 2024 23.100 23.300 23.000 23.250 21.605 8,532,219
Apr 22, 2024 22.900 23.150 22.700 23.000 21.373 9,557,747
Apr 19, 2024 22.600 22.700 22.350 22.650 21.047 8,215,809
Apr 18, 2024 22.550 23.100 22.450 22.850 21.233 12,925,939
Apr 17, 2024 22.500 22.650 22.350 22.550 20.954 10,218,919
Apr 16, 2024 22.500 22.600 22.200 22.500 20.908 13,835,703
Apr 15, 2024 22.500 22.700 22.400 22.650 21.047 7,021,057
Apr 12, 2024 22.950 23.050 22.650 22.750 21.140 7,872,099
Apr 11, 2024 22.900 23.150 22.550 23.050 21.419 9,950,573
Apr 10, 2024 23.000 23.350 23.000 23.250 21.605 14,352,223
Apr 9, 2024 22.800 23.050 22.600 22.800 21.187 8,894,847
Apr 8, 2024 22.600 22.850 22.200 22.550 20.954 7,009,397
Apr 5, 2024 22.550 22.750 22.150 22.450 20.861 9,309,190
Apr 3, 2024 22.950 22.950 22.400 22.450 20.861 13,689,588
Apr 2, 2024 22.000 22.950 22.000 22.950 21.326 39,514,868
Mar 28, 2024 20.950 21.050 20.700 20.950 19.468 11,341,717
Mar 27, 2024 21.150 21.300 20.900 21.050 19.561 9,407,822
Mar 26, 2024 21.100 21.400 21.050 21.150 19.653 7,559,449
Mar 25, 2024 21.000 21.150 20.900 20.950 19.468 6,260,375
Mar 22, 2024 21.250 21.250 20.750 21.000 19.514 6,179,359
Mar 21, 2024 21.000 21.550 21.000 21.350 19.839 7,377,148
Mar 20, 2024 21.000 21.100 20.850 20.850 19.375 5,597,576
Mar 19, 2024 21.150 21.200 20.850 21.000 19.514 6,797,545
Mar 18, 2024 21.100 21.250 21.000 21.200 19.700 6,408,940
Mar 15, 2024 21.300 21.350 21.050 21.050 19.561 27,375,705
Mar 14, 2024 21.750 21.800 21.200 21.400 19.886 9,410,039
Mar 13, 2024 21.950 22.050 21.650 21.700 20.165 12,746,142
Mar 12, 2024 21.500 21.900 21.300 21.650 20.118 16,522,697
Mar 11, 2024 21.150 21.500 21.100 21.450 19.932 10,691,800
Mar 8, 2024 21.050 21.300 21.050 21.100 19.607 9,066,091
Mar 7, 2024 20.900 21.150 20.800 21.050 19.561 8,098,205
Mar 6, 2024 20.600 21.100 20.500 20.900 19.421 8,760,155
Mar 5, 2024 21.000 21.050 20.450 20.550 19.096 12,193,694
Mar 4, 2024 20.450 21.050 20.400 21.050 19.561 14,490,380
Mar 1, 2024 20.550 20.650 20.400 20.450 19.003 8,045,264
Feb 29, 2024 20.550 20.900 20.550 20.650 19.189 13,988,304
Feb 28, 2024 20.650 21.200 20.600 20.750 19.282 14,472,266
Feb 27, 2024 20.550 20.700 20.400 20.600 19.142 8,301,671
Feb 26, 2024 20.450 20.650 20.250 20.600 19.142 11,420,397
Feb 23, 2024 20.300 20.650 19.860 20.450 19.003 12,795,070
Feb 22, 2024 19.920 20.300 19.840 20.300 18.864 11,639,616
Feb 21, 2024 19.400 19.980 19.340 19.880 18.473 12,159,047
Feb 20, 2024 19.120 19.400 19.120 19.400 18.027 7,015,716
Feb 19, 2024 19.620 19.700 19.260 19.280 17.916 10,912,190
Feb 16, 2024 19.540 19.680 19.320 19.640 18.250 14,975,381
Feb 15, 2024 19.040 19.500 19.040 19.360 17.990 14,635,516
Feb 14, 2024 18.300 19.260 18.200 19.100 17.749 13,637,481
Feb 9, 2024 18.700 18.780 18.420 18.680 17.358 4,035,804
Feb 8, 2024 18.740 18.960 18.700 18.820 17.488 8,689,112
Feb 7, 2024 18.780 18.960 18.660 18.740 17.414 9,747,352
Feb 6, 2024 18.300 18.780 18.200 18.760 17.433 15,173,519
Feb 5, 2024 18.200 18.580 18.020 18.340 17.042 16,226,708
Feb 2, 2024 18.680 18.880 18.400 18.580 17.265 14,023,702
Feb 1, 2024 18.800 18.820 18.520 18.560 17.247 11,729,687
Jan 31, 2024 19.060 19.060 18.560 18.720 17.395 14,952,481
Jan 30, 2024 19.180 19.220 18.820 19.060 17.711 12,064,275
Jan 29, 2024 19.200 19.480 19.200 19.280 17.916 7,655,898
Jan 26, 2024 19.220 19.440 19.080 19.220 17.860 9,056,376
Jan 25, 2024 19.040 19.280 18.880 19.220 17.860 11,258,297
Jan 24, 2024 18.460 19.080 18.440 19.020 17.674 17,561,244
Jan 23, 2024 18.060 18.620 18.060 18.460 17.154 10,041,408
Jan 22, 2024 18.560 18.620 17.860 18.040 16.764 14,261,691
Jan 19, 2024 18.640 18.720 18.440 18.560 17.247 9,839,634
Jan 18, 2024 18.360 18.720 18.300 18.660 17.340 15,142,991
Jan 17, 2024 18.700 18.740 18.300 18.360 17.061 17,546,306
Jan 16, 2024 18.900 19.040 18.800 18.800 17.470 17,058,720
Jan 15, 2024 19.360 19.360 19.040 19.040 17.693 11,278,489
Jan 12, 2024 19.760 19.760 19.200 19.220 17.860 23,701,102
Jan 11, 2024 19.680 19.980 19.640 19.840 18.436 9,456,847
Jan 10, 2024 20.050 20.150 19.700 19.700 18.306 17,555,445
Jan 9, 2024 20.150 20.350 20.100 20.100 18.678 8,381,860
Jan 8, 2024 20.450 20.550 20.100 20.150 18.724 7,189,847
Jan 5, 2024 20.350 20.550 20.250 20.350 18.910 8,967,057
Jan 4, 2024 20.600 20.600 20.350 20.400 18.957 7,081,365
Jan 3, 2024 20.650 20.750 20.550 20.650 19.189 4,434,405
Jan 2, 2024 21.300 21.300 20.650 20.800 19.328 5,304,696
Dec 29, 2023 21.050 21.200 21.000 21.200 19.700 4,206,964
Dec 28, 2023 20.950 21.200 20.800 21.100 19.607 6,141,606
Dec 27, 2023 20.700 20.850 20.450 20.750 19.282 5,274,781
Dec 22, 2023 20.550 20.850 20.400 20.550 19.096 6,777,843
Dec 21, 2023 20.050 20.450 20.050 20.400 18.957 4,368,115
Dec 20, 2023 20.350 20.550 20.200 20.300 18.864 8,936,128
Dec 19, 2023 20.450 20.500 20.250 20.250 18.817 6,831,875
Dec 18, 2023 20.600 20.850 20.450 20.650 19.189 7,330,008
Dec 15, 2023 20.600 21.100 20.600 20.950 19.468 14,707,146
Dec 14, 2023 20.400 20.550 20.250 20.450 19.003 9,027,161
Dec 13, 2023 20.450 20.550 20.150 20.200 18.771 6,340,972
Dec 12, 2023 20.350 20.500 20.100 20.450 19.003 5,084,336
Dec 11, 2023 20.200 20.350 20.000 20.300 18.864 7,511,331
Dec 8, 2023 20.550 20.750 20.400 20.450 19.003 5,110,586
Dec 7, 2023 20.500 20.650 20.350 20.550 19.096 5,762,715
Dec 6, 2023 20.400 20.700 20.300 20.600 19.142 8,195,965
Dec 5, 2023 20.900 20.950 20.300 20.400 18.957 8,724,608
Dec 4, 2023 21.300 21.350 20.750 20.850 19.375 7,174,145
Dec 1, 2023 20.900 21.050 20.700 20.750 19.282 9,189,007
Nov 30, 2023 21.100 21.150 20.850 20.900 19.421 18,047,224
Nov 29, 2023 21.400 21.400 20.750 21.050 19.561 10,918,950
Nov 28, 2023 21.700 21.700 21.250 21.350 19.839 5,846,519
Nov 27, 2023 21.450 21.600 21.300 21.350 19.839 5,711,542
Nov 24, 2023 21.550 21.700 21.350 21.550 20.025 4,546,271
Nov 23, 2023 21.650 21.850 21.400 21.800 20.257 3,986,951
Nov 22, 2023 21.500 21.650 21.300 21.650 20.118 3,773,404
Nov 21, 2023 21.800 21.850 21.500 21.500 19.979 6,896,115
Nov 20, 2023 21.400 21.600 21.250 21.600 20.072 6,483,899
Nov 17, 2023 21.700 21.700 21.200 21.300 19.793 5,951,241
Nov 16, 2023 21.700 21.800 21.400 21.700 20.165 8,180,837
Nov 15, 2023 21.500 21.750 21.300 21.600 20.072 9,128,461
Nov 14, 2023 20.950 21.150 20.850 21.000 19.514 5,349,620
Nov 13, 2023 20.550 20.850 20.500 20.850 19.375 4,481,648
Nov 10, 2023 20.800 20.900 20.500 20.550 19.096 9,370,062
Nov 9, 2023 21.000 21.050 20.800 20.950 19.468 3,972,141
Nov 8, 2023 21.100 21.150 20.800 20.850 19.375 6,281,908
Nov 7, 2023 21.600 21.600 21.000 21.100 19.607 6,275,366
Nov 6, 2023 21.500 21.800 21.500 21.700 20.165 7,351,067
Nov 3, 2023 21.150 21.550 21.050 21.400 19.886 7,358,658
Nov 2, 2023 21.100 21.300 20.900 21.000 19.514 4,377,538
Nov 1, 2023 20.850 21.000 20.650 20.850 19.375 6,850,440
Oct 31, 2023 20.750 21.150 20.550 20.700 19.235 12,567,757
Oct 30, 2023 20.900 20.900 20.600 20.600 19.142 6,528,509
Oct 27, 2023 20.750 20.950 20.600 20.900 19.421 6,475,025
Oct 26, 2023 20.650 20.800 20.450 20.550 19.096 6,511,541
Oct 25, 2023 20.950 20.950 20.500 20.600 19.142 6,298,653
Oct 24, 2023 20.800 20.850 20.500 20.600 19.142 5,779,811

Related Tickers