Skip to main content

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

62.15 -0.18 (-0.29%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 55.50 55.50 55.04 55.38 7,100 -0.59(-1.05%)
Jul 30, 2020 55.51 56.08 55.50 55.96 9,718 -0.30(-0.53%)
Jul 29, 2020 56.11 56.71 56.11 56.26 11,023 +0.40(+0.72%)
Jul 28, 2020 56.06 56.42 55.86 55.86 31,185 -1.06(-1.86%)
Jul 27, 2020 57.17 57.17 56.74 56.92 9,013 +0.34(+0.61%)
Jul 24, 2020 56.38 56.65 56.36 56.58 6,400 -0.35(-0.62%)
Jul 23, 2020 57.17 57.28 56.80 56.93 24,604 -0.83(-1.44%)
Jul 22, 2020 56.83 57.95 56.83 57.76 16,944 +0.05(+0.09%)
Jul 21, 2020 57.93 58.41 57.71 57.71 26,092 -0.42(-0.72%)
Jul 20, 2020 57.78 58.29 57.75 58.13 42,346 -0.47(-0.80%)
Jul 17, 2020 58.46 58.71 58.46 58.60 24,200 -0.25(-0.42%)
Jul 16, 2020 55.61 59.06 55.61 58.85 10,917 +0.78(+1.34%)
Jul 15, 2020 58.09 58.50 58.01 58.07 3,523 -0.61(-1.04%)
Jul 14, 2020 58.21 58.89 58.21 58.68 6,401 +0.51(+0.88%)
Jul 13, 2020 59.07 59.13 58.17 58.17 7,208 -1.16(-1.96%)
Jul 10, 2020 58.88 59.42 58.82 59.33 4,100 -0.34(-0.57%)
Jul 09, 2020 60.32 60.32 59.67 59.67 5,013 -3.05(-4.87%)
Jul 08, 2020 62.48 62.85 62.23 62.73 2,662 -0.39(-0.63%)
Jul 07, 2020 63.66 63.67 63.12 63.12 4,257 -1.78(-2.74%)
Jul 06, 2020 63.40 65.04 63.35 64.90 3,266 +3.10(+5.01%)
Jul 02, 2020 62.46 62.46 61.56 61.80 23,400 +0.62(+1.02%)
Jul 01, 2020 63.25 63.25 61.18 61.18 3,213 -2.25(-3.55%)
Jun 30, 2020 63.05 63.57 63.05 63.43 7,916 +0.03(+0.05%)
Jun 29, 2020 63.14 63.40 63.14 63.40 1,535 +0.53(+0.84%)
Jun 26, 2020 62.68 62.87 62.58 62.87 5,600 +0.55(+0.88%)
Jun 25, 2020 62.30 62.62 62.11 62.32 13,528 -0.12(-0.20%)
Jun 24, 2020 62.50 62.54 62.03 62.45 2,806 -0.58(-0.91%)
Jun 23, 2020 63.41 63.41 62.87 63.02 17,620 +0.39(+0.62%)
Jun 22, 2020 62.16 63.22 62.16 62.63 9,649 +0.18(+0.29%)
Jun 19, 2020 62.85 63.00 62.34 62.45 4,300 +0.35(+0.56%)
Jun 18, 2020 62.20 62.38 61.79 62.10 12,741 +0.22(+0.36%)
Jun 17, 2020 62.32 62.33 61.85 61.88 6,436 +0.00(+0.00%)
Jun 16, 2020 63.07 63.07 61.88 61.88 8,611 +0.09(+0.15%)
Jun 15, 2020 61.29 62.27 61.29 61.79 6,725 +0.20(+0.32%)
Jun 12, 2020 62.12 62.58 61.59 61.59 4,300 +0.21(+0.33%)
Jun 11, 2020 62.64 62.64 61.05 61.38 4,905 -2.99(-4.65%)
Jun 10, 2020 64.36 64.61 64.29 64.38 6,054 -0.30(-0.46%)
Jun 09, 2020 64.41 64.68 64.41 64.68 9,483 +0.67(+1.05%)
Jun 08, 2020 64.10 64.10 63.70 64.01 35,843 +0.34(+0.54%)
Jun 05, 2020 63.78 63.90 63.48 63.67 42,000 +3.00(+4.94%)
Jun 04, 2020 60.82 61.18 60.60 60.67 46,280 -0.37(-0.61%)
Jun 03, 2020 60.87 61.45 60.87 61.04 44,689 +1.75(+2.95%)
Jun 02, 2020 59.49 59.75 59.10 59.29 169,980 +1.33(+2.29%)
Jun 01, 2020 56.00 58.18 56.00 57.96 9,528 +1.96(+3.50%)
May 29, 2020 55.32 56.00 54.92 56.00 43,800 +0.05(+0.08%)
May 28, 2020 58.00 58.00 55.91 55.95 77,367 +0.59(+1.07%)
May 27, 2020 55.96 56.05 54.97 55.36 115,817 -1.24(-2.19%)
May 26, 2020 57.01 57.31 56.59 56.60 157,772 -1.14(-1.98%)
May 22, 2020 57.72 57.97 57.59 57.74 7,300 -4.16(-6.73%)
May 21, 2020 61.86 62.31 61.47 61.91 15,767 -1.24(-1.96%)
May 20, 2020 63.44 63.57 63.01 63.15 13,567 +0.11(+0.17%)
May 19, 2020 62.87 63.35 62.87 63.04 18,953 -0.41(-0.65%)
May 18, 2020 62.48 63.48 62.48 63.45 18,917 +2.31(+3.78%)
May 15, 2020 62.30 62.30 61.01 61.14 8,600 -0.23(-0.37%)
May 14, 2020 61.03 61.53 61.03 61.37 8,915 -0.25(-0.41%)
May 13, 2020 62.45 62.59 61.53 61.62 7,509 -0.15(-0.24%)
May 12, 2020 62.23 62.82 61.77 61.77 26,335 -0.84(-1.34%)
May 11, 2020 62.10 62.66 62.10 62.61 13,606 +0.50(+0.81%)
May 08, 2020 62.28 62.28 61.84 62.11 6,200 +0.63(+1.02%)
May 07, 2020 61.75 61.98 61.48 61.48 30,370 -0.13(-0.20%)
May 06, 2020 61.61 61.88 61.45 61.61 8,990 +0.41(+0.66%)
May 05, 2020 61.06 61.62 61.03 61.20 8,689 +1.06(+1.76%)
May 04, 2020 59.68 60.17 59.68 60.14 22,811 +0.33(+0.55%)
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.