Skip to main content

Boc Hong Kong [Holdings] Ltd (OP: BHKLY )

63.16 +1.01 (+1.63%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.35 22.35 21.50 22.35 4,851 -0.45(-1.97%)
Oct 30, 2008 23.00 23.21 22.80 22.80 5,580 -0.45(-1.94%)
Oct 29, 2008 23.35 23.50 23.00 23.25 7,999 +1.50(+6.90%)
Oct 28, 2008 23.45 23.45 21.65 21.75 17,308 +1.25(+6.10%)
Oct 27, 2008 21.55 21.55 20.30 20.50 5,001 -3.54(-14.73%)
Oct 24, 2008 24.04 24.75 24.04 24.04 7,457 -2.96(-10.96%)
Oct 23, 2008 27.00 27.00 25.75 27.00 10,522 +0.04(+0.15%)
Oct 22, 2008 26.96 27.20 25.25 26.96 4,506 -2.59(-8.76%)
Oct 21, 2008 29.55 29.55 28.25 29.55 11,134 +0.51(+1.76%)
Oct 20, 2008 29.04 29.65 28.85 29.04 4,174 -0.51(-1.73%)
Oct 17, 2008 29.55 29.56 28.25 29.55 72,740 -1.95(-6.19%)
Oct 16, 2008 31.50 31.50 29.15 31.50 5,067 +1.00(+3.28%)
Oct 15, 2008 30.50 32.30 29.60 30.50 17,070 -2.00(-6.15%)
Oct 14, 2008 30.05 32.60 31.65 32.50 6,321 +2.45(+8.15%)
Oct 13, 2008 30.05 32.20 30.05 30.05 12,941 +3.80(+14.48%)
Oct 10, 2008 26.25 28.15 25.20 26.25 13,052 -3.50(-11.76%)
Oct 09, 2008 29.75 30.30 28.00 29.75 10,130 +2.65(+9.78%)
Oct 08, 2008 27.10 29.21 27.00 27.10 12,142 -1.90(-6.55%)
Oct 07, 2008 29.50 31.40 29.00 29.00 22,319 -0.50(-1.69%)
Oct 06, 2008 29.50 32.00 29.00 29.50 10,980 -3.15(-9.65%)
Oct 03, 2008 32.65 33.25 32.65 32.65 4,443 -1.35(-3.97%)
Oct 02, 2008 34.00 35.25 33.00 34.00 7,353 -1.95(-5.42%)
Oct 01, 2008 35.95 35.95 34.00 35.95 10,944 +1.45(+4.20%)
Sep 30, 2008 34.50 35.20 34.25 34.50 10,096 +2.30(+7.14%)
Sep 29, 2008 35.00 35.65 32.20 32.20 4,638 -2.80(-8.00%)
Sep 26, 2008 35.00 37.20 35.00 35.00 8,944 -2.05(-5.53%)
Sep 25, 2008 37.05 37.05 37.05 37.05 0 +0.00(+0.00%)
Sep 24, 2008 37.05 38.00 37.05 37.05 8,120 +0.55(+1.51%)
Sep 23, 2008 39.10 37.50 36.00 36.50 8,922 -2.60(-6.65%)
Sep 22, 2008 39.10 39.10 37.80 39.10 8,767 +0.35(+0.90%)
Sep 19, 2008 38.75 39.20 37.25 38.75 5,742 +2.15(+5.87%)
Sep 18, 2008 36.60 38.75 35.80 36.60 15,497 -0.15(-0.41%)
Sep 17, 2008 36.75 37.85 35.85 36.75 15,886 -1.00(-2.65%)
Sep 16, 2008 37.75 38.75 37.00 37.75 7,951 -4.00(-9.58%)
Sep 15, 2008 41.75 41.75 41.50 41.75 5,593 -1.45(-3.36%)
Sep 12, 2008 43.20 43.20 41.75 43.20 6,807 -1.05(-2.37%)
Sep 11, 2008 44.25 44.25 42.55 44.25 9,491 -1.00(-2.21%)
Sep 10, 2008 45.25 45.50 45.25 45.25 90,701 +0.30(+0.67%)
Sep 09, 2008 44.95 46.05 44.50 44.95 5,094 -1.00(-2.18%)
Sep 08, 2008 45.95 46.45 45.95 45.95 82,780 +1.45(+3.26%)
Sep 05, 2008 44.50 44.50 42.75 44.50 10,958 +0.55(+1.25%)
Sep 04, 2008 43.95 43.95 43.00 43.95 3,113 -0.80(-1.79%)
Sep 03, 2008 44.75 45.20 44.75 44.75 1,285 -0.70(-1.54%)
Sep 02, 2008 45.45 45.75 44.75 45.45 5,063 +0.30(+0.66%)
Aug 29, 2008 45.15 45.25 44.85 45.15 4,717 -3.10(-6.42%)
Aug 28, 2008 47.00 48.25 46.60 48.25 3,514 +1.25(+2.66%)
Aug 27, 2008 47.00 47.10 46.50 47.00 3,030 -0.20(-0.42%)
Aug 26, 2008 47.20 47.20 46.30 47.20 5,524 +0.95(+2.05%)
Aug 25, 2008 46.25 47.70 46.25 46.25 2,253 -0.15(-0.32%)
Aug 22, 2008 46.40 47.30 45.95 46.40 4,804 +0.10(+0.22%)
Aug 21, 2008 46.30 46.30 45.50 46.30 4,201 -1.55(-3.24%)
Aug 20, 2008 47.85 47.85 47.00 47.85 5,345 +1.05(+2.24%)
Aug 19, 2008 47.50 46.80 46.20 46.80 3,474 -0.70(-1.47%)
Aug 18, 2008 47.50 48.70 47.50 47.50 4,239 -1.50(-3.06%)
Aug 15, 2008 49.00 49.05 48.25 49.00 7,925 -0.50(-1.01%)
Aug 14, 2008 49.50 49.70 48.75 49.50 2,532 -0.60(-1.20%)
Aug 13, 2008 50.10 50.10 49.00 50.10 3,874 +0.10(+0.20%)
Aug 12, 2008 50.90 50.65 49.65 50.00 2,097 -0.90(-1.77%)
Aug 11, 2008 50.90 50.90 50.30 50.90 1,686 -0.30(-0.59%)
Aug 08, 2008 51.20 51.20 50.05 51.20 1,967 +2.15(+4.38%)
Aug 07, 2008 49.05 50.00 49.05 49.05 114,990 -1.25(-2.49%)
Aug 06, 2008 50.30 50.60 49.75 50.30 7,346 -0.60(-1.18%)
Aug 05, 2008 50.90 50.90 49.25 50.90 5,125 +0.35(+0.69%)
Aug 04, 2008 50.55 50.55 50.25 50.55 4,607 -0.45(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.