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, 2011 64.90 65.40 64.90 65.40 1,738 +1.15(+1.79%)
Mar 30, 2011 64.25 64.25 64.25 64.25 2,192 +0.23(+0.36%)
Mar 29, 2011 63.74 64.19 63.74 64.02 6,328 +0.42(+0.66%)
Mar 28, 2011 63.58 63.65 63.50 63.60 10,150 +0.95(+1.52%)
Mar 25, 2011 63.90 63.90 62.65 62.65 18,031 +1.40(+2.29%)
Mar 24, 2011 61.08 61.40 61.08 61.25 2,729 +0.06(+0.10%)
Mar 23, 2011 60.69 61.19 60.69 61.19 439 -0.81(-1.31%)
Mar 22, 2011 60.85 62.17 60.85 62.00 54,410 +1.20(+1.97%)
Mar 21, 2011 61.01 61.01 60.80 60.80 921 +0.45(+0.75%)
Mar 18, 2011 60.25 60.48 60.25 60.35 4,429 -0.20(-0.33%)
Mar 17, 2011 60.45 60.55 60.30 60.55 4,428 -0.55(-0.90%)
Mar 16, 2011 61.71 61.71 61.10 61.10 10,164 -1.55(-2.47%)
Mar 15, 2011 62.20 62.70 61.80 62.65 8,724 -0.86(-1.35%)
Mar 14, 2011 63.28 63.51 63.01 63.51 1,069 -0.23(-0.36%)
Mar 11, 2011 63.56 64.04 63.56 63.74 2,033 +0.38(+0.60%)
Mar 10, 2011 63.55 63.72 63.34 63.36 3,615 -2.16(-3.30%)
Mar 09, 2011 65.12 65.56 65.12 65.52 3,065 +1.02(+1.58%)
Mar 08, 2011 64.82 64.82 64.50 64.50 2,639 +1.10(+1.74%)
Mar 07, 2011 63.80 63.80 63.06 63.40 56,389 -0.15(-0.24%)
Mar 04, 2011 63.71 63.71 63.35 63.55 4,710 -0.39(-0.61%)
Mar 03, 2011 63.66 63.94 63.65 63.94 596 +0.44(+0.69%)
Mar 02, 2011 63.60 63.60 63.50 63.50 1,248 +0.74(+1.18%)
Mar 01, 2011 63.44 63.64 62.76 62.76 3,000 +0.81(+1.31%)
Feb 28, 2011 62.25 62.25 61.93 61.95 914 +1.44(+2.38%)
Feb 25, 2011 60.46 60.94 60.46 60.51 2,162 +0.26(+0.43%)
Feb 24, 2011 60.15 60.27 59.65 60.25 2,727 +0.13(+0.22%)
Feb 23, 2011 60.31 60.31 59.85 60.12 4,091 +0.57(+0.96%)
Feb 22, 2011 59.69 59.73 59.55 59.55 1,136 -2.48(-4.00%)
Feb 18, 2011 61.94 62.35 61.94 62.03 2,144 +0.65(+1.06%)
Feb 17, 2011 61.40 61.75 61.38 61.38 1,258 -0.45(-0.73%)
Feb 16, 2011 62.17 62.17 61.83 61.83 896 +1.00(+1.64%)
Feb 15, 2011 60.83 60.83 60.83 60.83 881 -0.13(-0.21%)
Feb 14, 2011 60.71 60.96 60.71 60.96 1,048 +0.45(+0.74%)
Feb 11, 2011 60.67 60.75 60.46 60.51 5,441 +1.73(+2.94%)
Feb 10, 2011 58.68 59.17 58.68 58.78 2,235 -2.45(-4.00%)
Feb 09, 2011 61.72 61.74 61.23 61.23 2,169 -1.10(-1.76%)
Feb 08, 2011 62.20 62.66 62.20 62.33 2,031 -1.66(-2.59%)
Feb 07, 2011 63.84 64.00 63.63 63.99 1,821 -1.51(-2.31%)
Feb 04, 2011 65.50 65.50 65.26 65.50 1,744 +0.55(+0.85%)
Feb 03, 2011 65.27 65.50 64.91 64.95 2,948 -0.40(-0.61%)
Feb 02, 2011 65.75 65.75 65.14 65.35 3,561 +0.95(+1.48%)
Feb 01, 2011 64.21 64.42 64.21 64.40 4,110 -0.37(-0.57%)
Jan 31, 2011 64.43 64.77 64.43 64.77 2,220 +0.59(+0.92%)
Jan 28, 2011 64.45 65.08 64.15 64.18 2,222 -2.20(-3.31%)
Jan 27, 2011 66.35 66.86 66.35 66.38 30,695 -0.13(-0.20%)
Jan 26, 2011 66.63 66.63 66.21 66.51 6,299 -0.65(-0.97%)
Jan 25, 2011 67.11 67.16 67.00 67.16 1,931 -1.24(-1.81%)
Jan 24, 2011 68.39 68.46 68.15 68.40 2,695 -0.76(-1.10%)
Jan 21, 2011 69.16 69.59 69.16 69.16 932 -0.81(-1.16%)
Jan 20, 2011 70.27 70.27 69.60 69.97 1,844 -0.32(-0.46%)
Jan 19, 2011 70.98 70.99 70.29 70.29 1,926 -0.06(-0.09%)
Jan 18, 2011 70.35 70.85 70.35 70.35 2,174 -1.55(-2.16%)
Jan 14, 2011 72.40 72.40 71.90 71.90 1,420 +2.25(+3.23%)
Jan 13, 2011 69.85 70.32 69.65 69.65 4,437 -0.05(-0.07%)
Jan 12, 2011 69.65 70.09 69.65 69.70 1,667 -0.80(-1.13%)
Jan 11, 2011 70.26 70.50 70.08 70.50 5,098 +1.58(+2.29%)
Jan 10, 2011 68.90 69.40 68.90 68.92 359 -1.92(-2.71%)
Jan 07, 2011 71.42 71.42 70.82 70.84 6,060 -0.38(-0.53%)
Jan 06, 2011 71.52 71.52 71.21 71.22 6,464 -0.90(-1.25%)
Jan 05, 2011 71.95 72.58 71.95 72.12 70,969 +0.52(+0.73%)
Jan 04, 2011 71.20 71.65 70.85 71.60 4,216 +2.70(+3.92%)
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.