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 (%)
Feb 28, 2023 67.60 67.90 67.60 67.83 8,706 +0.01(+0.01%)
Feb 27, 2023 67.94 68.12 67.82 67.82 4,943 +0.42(+0.62%)
Feb 24, 2023 67.63 67.63 67.15 67.40 4,964 -0.43(-0.63%)
Feb 23, 2023 68.20 68.24 67.83 67.83 8,228 -1.77(-2.54%)
Feb 22, 2023 69.68 69.75 69.60 69.60 7,386 +1.34(+1.96%)
Feb 21, 2023 68.30 68.48 68.20 68.26 4,001 +1.73(+2.60%)
Feb 17, 2023 66.48 66.89 66.48 66.53 3,916 +0.00(+0.00%)
Feb 16, 2023 66.49 66.73 66.49 66.53 3,410 +0.01(+0.02%)
Feb 15, 2023 66.33 66.52 66.30 66.52 2,629 -0.92(-1.37%)
Feb 14, 2023 67.44 67.44 67.27 67.44 4,070 +1.15(+1.74%)
Feb 13, 2023 66.10 66.46 66.10 66.29 6,691 -0.31(-0.47%)
Feb 10, 2023 66.73 66.81 66.60 66.60 5,961 -0.22(-0.33%)
Feb 09, 2023 67.04 67.06 66.72 66.82 10,199 +0.32(+0.48%)
Feb 08, 2023 66.79 66.84 66.50 66.50 5,027 -0.35(-0.52%)
Feb 07, 2023 66.78 66.85 66.60 66.85 8,576 +0.42(+0.64%)
Feb 06, 2023 66.16 66.48 66.13 66.42 11,454 -0.06(-0.09%)
Feb 03, 2023 66.61 66.64 66.45 66.48 6,890 -0.48(-0.72%)
Feb 02, 2023 66.95 67.06 66.90 66.97 2,153 -2.14(-3.10%)
Feb 01, 2023 68.81 69.16 68.62 69.11 3,698 -0.66(-0.95%)
Jan 31, 2023 69.96 69.96 69.39 69.77 4,526 -1.07(-1.51%)
Jan 30, 2023 70.97 70.97 70.83 70.84 2,216 +0.21(+0.30%)
Jan 27, 2023 70.38 70.63 70.38 70.63 1,635 +0.08(+0.11%)
Jan 26, 2023 70.20 70.74 70.19 70.55 1,983 +0.41(+0.58%)
Jan 25, 2023 69.82 70.19 69.82 70.14 12,790 -0.01(-0.01%)
Jan 24, 2023 69.97 70.62 69.96 70.15 3,998 +0.16(+0.23%)
Jan 23, 2023 70.17 70.35 69.97 69.99 9,772 +0.35(+0.50%)
Jan 20, 2023 69.36 69.69 69.29 69.64 3,426 +0.85(+1.24%)
Jan 19, 2023 68.56 69.01 68.56 68.79 2,349 +0.43(+0.63%)
Jan 18, 2023 69.00 69.00 68.35 68.36 4,036 -0.74(-1.07%)
Jan 17, 2023 69.44 69.44 69.10 69.10 1,518 -1.72(-2.43%)
Jan 13, 2023 71.01 71.01 70.70 70.82 3,069 -0.36(-0.51%)
Jan 12, 2023 71.11 71.35 71.11 71.18 5,118 +0.09(+0.13%)
Jan 11, 2023 70.95 71.22 70.95 71.09 4,554 +0.31(+0.44%)
Jan 10, 2023 70.81 70.90 70.58 70.78 7,382 +0.41(+0.58%)
Jan 09, 2023 70.46 70.91 70.37 70.37 13,711 -0.69(-0.97%)
Jan 06, 2023 70.70 71.19 70.70 71.06 2,273 +0.70(+0.99%)
Jan 05, 2023 70.49 70.60 69.97 70.36 12,477 +0.19(+0.27%)
Jan 04, 2023 69.80 70.29 69.64 70.17 11,230 +1.57(+2.29%)
Jan 03, 2023 68.47 68.60 68.47 68.60 1,662 +0.78(+1.15%)
Dec 30, 2022 68.20 68.50 67.55 67.82 4,054 -0.94(-1.37%)
Dec 29, 2022 68.21 69.31 68.21 68.76 1,554 -0.22(-0.32%)
Dec 28, 2022 67.92 70.15 67.92 68.98 6,007 +1.35(+2.00%)
Dec 27, 2022 68.88 68.88 65.55 67.63 3,720 +0.77(+1.14%)
Dec 23, 2022 66.19 67.25 66.19 66.86 2,871 -0.95(-1.39%)
Dec 22, 2022 69.39 69.39 65.68 67.81 3,672 +1.10(+1.65%)
Dec 21, 2022 67.25 67.32 66.32 66.71 5,472 -1.22(-1.80%)
Dec 20, 2022 67.92 68.95 67.80 67.93 11,198 +1.79(+2.71%)
Dec 19, 2022 67.01 67.90 66.12 66.14 6,811 -1.39(-2.06%)
Dec 16, 2022 66.65 67.53 66.65 67.53 5,095 +0.75(+1.12%)
Dec 15, 2022 67.20 67.20 66.29 66.78 6,245 -0.56(-0.83%)
Dec 14, 2022 67.07 67.73 67.07 67.34 11,138 +0.84(+1.26%)
Dec 13, 2022 67.26 67.26 66.42 66.50 20,703 +2.01(+3.12%)
Dec 12, 2022 64.36 64.56 64.36 64.49 7,767 +0.83(+1.30%)
Dec 09, 2022 63.53 63.83 63.53 63.66 6,514 -0.83(-1.29%)
Dec 08, 2022 64.85 64.90 64.33 64.49 19,175 +1.29(+2.04%)
Dec 07, 2022 63.24 63.24 62.89 63.20 26,004 +0.84(+1.35%)
Dec 06, 2022 62.61 63.14 62.33 62.36 21,951 +1.25(+2.05%)
Dec 05, 2022 61.05 61.47 61.02 61.11 13,218 -2.37(-3.73%)
Dec 02, 2022 62.67 63.73 62.50 63.48 15,656 +0.02(+0.04%)
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.