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 (%)
Sep 28, 2007 50.10 51.25 50.10 50.10 4,663 -0.20(-0.40%)
Sep 27, 2007 48.05 50.75 50.00 50.30 4,073 +2.25(+4.68%)
Sep 26, 2007 47.75 48.35 47.75 48.05 2,165 +0.30(+0.63%)
Sep 25, 2007 47.75 48.75 47.75 47.75 878 +0.15(+0.32%)
Sep 24, 2007 47.60 47.90 47.60 47.60 4,890 -0.20(-0.42%)
Sep 21, 2007 46.25 48.00 47.25 47.80 9,625 +1.55(+3.35%)
Sep 20, 2007 46.25 46.65 46.25 46.25 5,193 +1.10(+2.44%)
Sep 19, 2007 45.15 45.15 45.10 45.15 1,331 -0.90(-1.95%)
Sep 18, 2007 45.08 46.05 44.60 46.05 2,616 +0.97(+2.15%)
Sep 17, 2007 45.08 45.10 45.00 45.08 1,986 -0.32(-0.70%)
Sep 14, 2007 45.40 46.00 45.40 45.40 2,014 -0.25(-0.55%)
Sep 13, 2007 45.65 46.00 45.65 45.65 1,096 +0.40(+0.88%)
Sep 12, 2007 45.65 46.00 45.25 45.25 702 -0.40(-0.88%)
Sep 11, 2007 45.65 45.65 45.65 45.65 0 +0.00(+0.00%)
Sep 10, 2007 45.65 45.65 45.65 45.65 1,039 +0.75(+1.67%)
Sep 07, 2007 44.90 46.60 44.90 44.90 2,597 -1.70(-3.65%)
Sep 06, 2007 47.25 47.10 46.45 46.60 2,400 -0.65(-1.38%)
Sep 05, 2007 47.25 47.50 47.25 47.25 3,208 -0.30(-0.63%)
Sep 04, 2007 47.55 47.55 47.55 47.55 831 -0.30(-0.63%)
Aug 31, 2007 47.85 47.85 47.75 47.85 5,277 +0.95(+2.03%)
Aug 30, 2007 46.90 47.50 46.90 46.90 6,110 +0.20(+0.43%)
Aug 29, 2007 47.10 46.90 46.70 46.70 3,551 -0.40(-0.85%)
Aug 28, 2007 47.10 47.65 47.10 47.10 1,564 -1.05(-2.18%)
Aug 27, 2007 48.15 48.95 48.15 48.15 3,948 +0.55(+1.16%)
Aug 24, 2007 49.60 48.00 47.40 47.60 8,611 -2.00(-4.03%)
Aug 23, 2007 49.60 49.75 49.60 49.60 2,291 -0.40(-0.80%)
Aug 22, 2007 50.00 50.75 50.00 50.00 1,976 +1.10(+2.25%)
Aug 21, 2007 48.90 48.90 48.90 48.90 1,833 +0.65(+1.35%)
Aug 20, 2007 48.25 48.25 48.20 48.25 1,514 +2.35(+5.12%)
Aug 17, 2007 45.90 45.90 44.40 45.90 3,245 +2.15(+4.91%)
Aug 16, 2007 43.75 45.95 43.75 43.75 2,115 -3.00(-6.42%)
Aug 15, 2007 46.75 47.25 46.75 46.75 1,016 -1.30(-2.71%)
Aug 14, 2007 48.05 48.50 48.05 48.05 1,582 -0.40(-0.83%)
Aug 13, 2007 48.45 49.00 48.45 48.45 1,718 -0.45(-0.92%)
Aug 10, 2007 48.90 48.90 48.90 48.90 740 -0.15(-0.31%)
Aug 09, 2007 49.05 49.90 49.00 49.05 2,123 -1.15(-2.29%)
Aug 08, 2007 50.20 50.20 50.10 50.20 1,157 +1.00(+2.03%)
Aug 07, 2007 49.20 49.35 49.20 49.20 1,696 -0.70(-1.40%)
Aug 06, 2007 49.90 49.90 49.40 49.90 3,604 -1.10(-2.16%)
Aug 03, 2007 51.00 51.00 50.50 51.00 1,229 +0.35(+0.69%)
Aug 02, 2007 50.65 51.35 50.65 50.65 865 -0.50(-0.98%)
Aug 01, 2007 51.15 51.15 51.15 51.15 2,077 +0.00(+0.00%)
Jul 31, 2007 51.15 51.40 51.15 51.15 6,468 +1.90(+3.86%)
Jul 30, 2007 49.25 49.95 49.10 49.25 881 +0.75(+1.55%)
Jul 27, 2007 49.50 49.00 48.50 48.50 3,487 -1.00(-2.02%)
Jul 26, 2007 49.50 50.00 49.50 49.50 953 -0.20(-0.40%)
Jul 25, 2007 49.70 49.70 49.40 49.70 5,119 +0.60(+1.22%)
Jul 24, 2007 49.10 49.55 49.10 49.10 2,382 -1.15(-2.29%)
Jul 23, 2007 50.25 50.35 50.25 50.25 3,379 +0.55(+1.11%)
Jul 20, 2007 49.70 50.55 49.70 49.70 1,083 +0.05(+0.10%)
Jul 19, 2007 49.65 50.35 49.65 49.65 1,637 -0.10(-0.20%)
Jul 18, 2007 50.20 49.75 49.75 49.75 927 -0.45(-0.90%)
Jul 17, 2007 50.20 50.20 50.20 50.20 1,694 +0.45(+0.90%)
Jul 16, 2007 51.05 49.75 49.75 49.75 610 -1.30(-2.55%)
Jul 13, 2007 51.05 51.05 50.30 51.05 1,262 +0.00(+0.00%)
Jul 12, 2007 49.50 51.05 50.25 51.05 1,198 +1.55(+3.13%)
Jul 11, 2007 49.30 49.50 49.50 49.50 353 +0.20(+0.41%)
Jul 10, 2007 49.30 49.90 49.30 49.30 3,113 -0.15(-0.30%)
Jul 09, 2007 49.45 49.95 49.20 49.45 2,915 +1.25(+2.59%)
Jul 06, 2007 48.20 48.20 48.20 48.20 1,506 +0.10(+0.21%)
Jul 05, 2007 48.10 48.10 48.10 48.10 1,001 +0.30(+0.63%)
Jul 03, 2007 47.80 47.80 47.80 47.80 2,023 -0.20(-0.42%)
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.