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 (%)
Mar 31, 2009 20.85 20.85 20.30 20.46 3,712 -0.22(-1.06%)
Mar 30, 2009 20.90 20.90 20.65 20.68 4,107 -0.52(-2.45%)
Mar 26, 2009 21.00 21.40 21.00 21.20 13,141 +0.57(+2.76%)
Mar 25, 2009 21.20 21.20 20.58 20.63 2,885 +0.13(+0.63%)
Mar 24, 2009 20.90 21.50 20.50 20.50 12,061 -0.25(-1.20%)
Mar 23, 2009 20.17 20.75 20.15 20.75 7,149 +1.81(+9.56%)
Mar 20, 2009 19.02 19.05 18.84 18.94 2,811 +0.17(+0.91%)
Mar 19, 2009 19.00 19.00 18.77 18.77 1,801 +0.45(+2.46%)
Mar 18, 2009 18.30 18.32 18.30 18.32 423 -0.08(-0.43%)
Mar 17, 2009 17.80 18.40 17.80 18.40 3,755 -0.40(-2.13%)
Mar 16, 2009 18.52 19.00 18.50 18.80 4,937 +0.80(+4.44%)
Mar 13, 2009 17.77 18.00 17.75 18.00 2,598 +0.70(+4.05%)
Mar 12, 2009 16.92 17.40 16.92 17.30 4,398 +0.50(+2.98%)
Mar 11, 2009 17.35 17.35 16.80 16.80 5,195 +0.10(+0.60%)
Mar 10, 2009 16.60 17.25 16.50 16.70 11,117 +0.95(+6.03%)
Mar 09, 2009 15.75 16.30 15.75 15.75 3,339 -1.09(-6.47%)
Mar 06, 2009 17.05 17.05 16.60 16.84 3,764 -0.43(-2.49%)
Mar 05, 2009 17.60 17.65 17.27 17.27 3,163 -0.98(-5.37%)
Mar 04, 2009 18.05 18.78 18.05 18.25 6,768 -0.83(-4.35%)
Mar 02, 2009 19.00 19.10 19.00 19.08 69,826 -0.77(-3.88%)
Feb 27, 2009 20.00 20.00 19.65 19.85 6,020 -0.85(-4.11%)
Feb 26, 2009 20.40 20.70 20.15 20.70 1,415 -0.25(-1.19%)
Feb 25, 2009 20.55 20.95 20.25 20.95 41,072 +0.40(+1.95%)
Feb 24, 2009 20.70 20.70 20.15 20.55 9,808 +0.78(+3.95%)
Feb 23, 2009 20.50 20.50 19.77 19.77 16,689 -0.18(-0.90%)
Feb 20, 2009 20.45 20.55 19.95 19.95 2,134 -0.05(-0.25%)
Feb 19, 2009 20.10 20.45 20.00 20.00 6,190 -0.05(-0.25%)
Feb 18, 2009 20.60 20.60 19.95 20.05 8,383 +0.25(+1.26%)
Feb 17, 2009 19.90 20.25 19.80 19.80 2,152 -1.15(-5.49%)
Feb 13, 2009 20.35 21.10 20.35 20.95 1,490 +0.15(+0.72%)
Feb 12, 2009 20.40 20.95 20.25 20.80 5,671 -0.60(-2.80%)
Feb 11, 2009 20.70 21.45 20.70 21.40 10,750 +0.40(+1.90%)
Feb 10, 2009 21.20 21.50 20.60 21.00 11,139 +0.15(+0.72%)
Feb 09, 2009 20.75 21.25 20.75 20.85 645 -0.65(-3.02%)
Feb 06, 2009 20.90 21.50 20.90 21.50 4,155 +0.69(+3.32%)
Feb 05, 2009 21.10 21.25 20.55 20.81 9,130 -0.09(-0.43%)
Feb 04, 2009 21.15 21.15 20.45 20.90 2,238 +0.60(+2.96%)
Feb 03, 2009 19.95 20.60 19.95 20.30 2,256 +0.20(+1.00%)
Feb 02, 2009 19.95 20.50 19.95 20.10 3,304 -0.40(-1.95%)
Jan 30, 2009 20.35 20.75 20.25 20.50 4,041 -0.60(-2.84%)
Jan 29, 2009 21.45 21.45 20.65 21.10 3,948 +0.10(+0.48%)
Jan 28, 2009 20.25 21.45 20.25 21.00 4,557 +0.45(+2.19%)
Jan 27, 2009 20.60 20.70 20.55 20.55 3,408 +0.25(+1.23%)
Jan 26, 2009 20.50 20.70 20.05 20.30 5,099 -0.20(-0.98%)
Jan 23, 2009 20.00 20.50 19.60 20.50 2,842 +0.05(+0.24%)
Jan 22, 2009 20.60 20.80 20.35 20.45 2,986 +0.25(+1.24%)
Jan 21, 2009 19.82 20.60 19.80 20.20 9,432 -0.30(-1.46%)
Jan 20, 2009 20.55 21.40 19.92 20.50 4,201 -1.45(-6.61%)
Jan 16, 2009 22.40 22.50 21.70 21.95 3,732 -0.40(-1.79%)
Jan 15, 2009 22.75 23.05 22.35 22.35 3,975 +0.15(+0.68%)
Jan 14, 2009 22.50 22.75 22.00 22.20 5,393 -0.80(-3.48%)
Jan 13, 2009 22.95 23.00 22.75 23.00 5,720 +0.25(+1.10%)
Jan 12, 2009 23.05 23.05 22.50 22.75 25,850 -0.25(-1.09%)
Jan 09, 2009 23.30 23.30 22.78 23.00 8,452 +0.60(+2.68%)
Jan 08, 2009 22.40 22.80 22.40 22.40 5,048 +0.60(+2.75%)
Jan 07, 2009 22.90 22.90 21.80 21.80 4,042 -2.10(-8.79%)
Jan 06, 2009 23.90 23.95 23.15 23.90 3,899 -0.05(-0.21%)
Jan 05, 2009 23.90 23.95 23.55 23.95 4,398 -0.25(-1.03%)
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.