HKSE - Delayed Quote • HKD
BOC Hong Kong (Holdings) Limited (2388.HK)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.700 | 23.900 | 23.650 | 23.700 | 23.700 | 10,985,076 |
Apr 25, 2024 | 23.450 | 24.200 | 23.350 | 23.750 | 23.750 | 16,435,798 |
Apr 24, 2024 | 23.400 | 23.450 | 23.200 | 23.400 | 23.400 | 12,694,438 |
Apr 23, 2024 | 23.100 | 23.300 | 23.000 | 23.250 | 23.250 | 8,532,219 |
Apr 22, 2024 | 22.900 | 23.150 | 22.700 | 23.000 | 23.000 | 9,557,747 |
Apr 19, 2024 | 22.600 | 22.700 | 22.350 | 22.650 | 22.650 | 8,215,809 |
Apr 18, 2024 | 22.550 | 23.100 | 22.450 | 22.850 | 22.850 | 12,925,939 |
Apr 17, 2024 | 22.500 | 22.650 | 22.350 | 22.550 | 22.550 | 10,218,919 |
Apr 16, 2024 | 22.500 | 22.600 | 22.200 | 22.500 | 22.500 | 13,835,703 |
Apr 15, 2024 | 22.500 | 22.700 | 22.400 | 22.650 | 22.650 | 7,021,057 |
Apr 12, 2024 | 22.950 | 23.050 | 22.650 | 22.750 | 22.750 | 7,872,099 |
Apr 11, 2024 | 22.900 | 23.150 | 22.550 | 23.050 | 23.050 | 9,950,573 |
Apr 10, 2024 | 23.000 | 23.350 | 23.000 | 23.250 | 23.250 | 14,352,223 |
Apr 9, 2024 | 22.800 | 23.050 | 22.600 | 22.800 | 22.800 | 8,894,847 |
Apr 8, 2024 | 22.600 | 22.850 | 22.200 | 22.550 | 22.550 | 7,009,397 |
Apr 5, 2024 | 22.550 | 22.750 | 22.150 | 22.450 | 22.450 | 9,309,190 |
Apr 3, 2024 | 22.950 | 22.950 | 22.400 | 22.450 | 22.450 | 13,689,588 |
Apr 2, 2024 | 22.000 | 22.950 | 22.000 | 22.950 | 22.950 | 39,514,868 |
Mar 28, 2024 | 20.950 | 21.050 | 20.700 | 20.950 | 20.950 | 11,341,717 |
Mar 27, 2024 | 21.150 | 21.300 | 20.900 | 21.050 | 21.050 | 9,407,822 |
Mar 26, 2024 | 21.100 | 21.400 | 21.050 | 21.150 | 21.150 | 7,559,449 |
Mar 25, 2024 | 21.000 | 21.150 | 20.900 | 20.950 | 20.950 | 6,260,375 |
Mar 22, 2024 | 21.250 | 21.250 | 20.750 | 21.000 | 21.000 | 6,179,359 |
Mar 21, 2024 | 21.000 | 21.550 | 21.000 | 21.350 | 21.350 | 7,377,148 |
Mar 20, 2024 | 21.000 | 21.100 | 20.850 | 20.850 | 20.850 | 5,597,576 |
Mar 19, 2024 | 21.150 | 21.200 | 20.850 | 21.000 | 21.000 | 6,797,545 |
Mar 18, 2024 | 21.100 | 21.250 | 21.000 | 21.200 | 21.200 | 6,408,940 |
Mar 15, 2024 | 21.300 | 21.350 | 21.050 | 21.050 | 21.050 | 27,375,705 |
Mar 14, 2024 | 21.750 | 21.800 | 21.200 | 21.400 | 21.400 | 9,410,039 |
Mar 13, 2024 | 21.950 | 22.050 | 21.650 | 21.700 | 21.700 | 12,746,142 |
Mar 12, 2024 | 21.500 | 21.900 | 21.300 | 21.650 | 21.650 | 16,522,697 |
Mar 11, 2024 | 21.150 | 21.500 | 21.100 | 21.450 | 21.450 | 10,691,800 |
Mar 8, 2024 | 21.050 | 21.300 | 21.050 | 21.100 | 21.100 | 9,066,091 |
Mar 7, 2024 | 20.900 | 21.150 | 20.800 | 21.050 | 21.050 | 8,098,205 |
Mar 6, 2024 | 20.600 | 21.100 | 20.500 | 20.900 | 20.900 | 8,760,155 |
Mar 5, 2024 | 21.000 | 21.050 | 20.450 | 20.550 | 20.550 | 12,193,694 |
Mar 4, 2024 | 20.450 | 21.050 | 20.400 | 21.050 | 21.050 | 14,490,380 |
Mar 1, 2024 | 20.550 | 20.650 | 20.400 | 20.450 | 20.450 | 8,045,264 |
Feb 29, 2024 | 20.550 | 20.900 | 20.550 | 20.650 | 20.650 | 13,988,304 |
Feb 28, 2024 | 20.650 | 21.200 | 20.600 | 20.750 | 20.750 | 14,472,266 |
Feb 27, 2024 | 20.550 | 20.700 | 20.400 | 20.600 | 20.600 | 8,301,671 |
Feb 26, 2024 | 20.450 | 20.650 | 20.250 | 20.600 | 20.600 | 11,420,397 |
Feb 23, 2024 | 20.300 | 20.650 | 19.860 | 20.450 | 20.450 | 12,795,070 |
Feb 22, 2024 | 19.920 | 20.300 | 19.840 | 20.300 | 20.300 | 11,639,616 |
Feb 21, 2024 | 19.400 | 19.980 | 19.340 | 19.880 | 19.880 | 12,159,047 |
Feb 20, 2024 | 19.120 | 19.400 | 19.120 | 19.400 | 19.400 | 7,015,716 |
Feb 19, 2024 | 19.620 | 19.700 | 19.260 | 19.280 | 19.280 | 10,912,190 |
Feb 16, 2024 | 19.540 | 19.680 | 19.320 | 19.640 | 19.640 | 14,975,381 |
Feb 15, 2024 | 19.040 | 19.500 | 19.040 | 19.360 | 19.360 | 14,635,516 |
Feb 14, 2024 | 18.300 | 19.260 | 18.200 | 19.100 | 19.100 | 13,637,481 |
Feb 9, 2024 | 18.660 | 18.660 | 18.660 | 18.660 | 18.660 | - |
Feb 8, 2024 | 18.740 | 18.960 | 18.700 | 18.820 | 18.820 | 8,689,112 |
Feb 7, 2024 | 18.780 | 18.960 | 18.660 | 18.740 | 18.740 | 9,747,352 |
Feb 6, 2024 | 18.300 | 18.780 | 18.200 | 18.760 | 18.760 | 15,173,519 |
Feb 5, 2024 | 18.200 | 18.580 | 18.020 | 18.340 | 18.340 | 16,226,708 |
Feb 2, 2024 | 18.680 | 18.880 | 18.400 | 18.580 | 18.580 | 14,023,702 |
Feb 1, 2024 | 18.800 | 18.820 | 18.520 | 18.560 | 18.560 | 11,729,687 |
Jan 31, 2024 | 19.060 | 19.060 | 18.560 | 18.720 | 18.720 | 14,952,481 |
Jan 30, 2024 | 19.180 | 19.220 | 18.820 | 19.060 | 19.060 | 12,064,275 |
Jan 29, 2024 | 19.200 | 19.480 | 19.200 | 19.280 | 19.280 | 7,655,898 |
Jan 26, 2024 | 19.220 | 19.440 | 19.080 | 19.220 | 19.220 | 9,056,376 |
Jan 25, 2024 | 19.040 | 19.280 | 18.880 | 19.220 | 19.220 | 11,258,297 |
Jan 24, 2024 | 18.460 | 19.080 | 18.440 | 19.020 | 19.020 | 17,561,244 |
Jan 23, 2024 | 18.060 | 18.620 | 18.060 | 18.460 | 18.460 | 10,041,408 |
Jan 22, 2024 | 18.560 | 18.620 | 17.860 | 18.040 | 18.040 | 14,261,691 |
Jan 19, 2024 | 18.640 | 18.720 | 18.440 | 18.560 | 18.560 | 9,839,634 |
Jan 18, 2024 | 18.360 | 18.720 | 18.300 | 18.660 | 18.660 | 15,142,991 |
Jan 17, 2024 | 18.700 | 18.740 | 18.300 | 18.360 | 18.360 | 17,546,306 |
Jan 16, 2024 | 18.900 | 19.040 | 18.800 | 18.800 | 18.800 | 17,058,720 |
Jan 15, 2024 | 19.260 | 19.260 | 19.260 | 19.260 | 19.260 | - |
Jan 12, 2024 | 19.760 | 19.760 | 19.200 | 19.220 | 19.220 | 23,701,102 |
Jan 11, 2024 | 19.680 | 19.980 | 19.640 | 19.840 | 19.840 | 9,456,847 |
Jan 10, 2024 | 20.050 | 20.150 | 19.700 | 19.700 | 19.700 | 17,555,445 |
Jan 9, 2024 | 20.150 | 20.350 | 20.100 | 20.100 | 20.100 | 8,381,860 |
Jan 8, 2024 | 20.450 | 20.550 | 20.100 | 20.150 | 20.150 | 7,189,847 |
Jan 5, 2024 | 20.350 | 20.550 | 20.250 | 20.350 | 20.350 | 8,967,057 |
Jan 4, 2024 | 20.600 | 20.600 | 20.350 | 20.400 | 20.400 | 7,081,365 |
Jan 3, 2024 | 20.650 | 20.750 | 20.550 | 20.650 | 20.650 | 4,434,405 |
Jan 2, 2024 | 21.300 | 21.300 | 20.650 | 20.800 | 20.800 | 5,304,696 |
Dec 29, 2023 | 21.050 | 21.200 | 21.000 | 21.200 | 21.200 | 4,206,964 |
Dec 28, 2023 | 20.950 | 21.200 | 20.800 | 21.100 | 21.100 | 6,141,606 |
Dec 27, 2023 | 20.700 | 20.850 | 20.450 | 20.750 | 20.750 | 5,274,781 |
Dec 22, 2023 | 20.550 | 20.850 | 20.400 | 20.550 | 20.550 | 6,777,843 |
Dec 21, 2023 | 20.050 | 20.450 | 20.050 | 20.400 | 20.400 | 4,368,115 |
Dec 20, 2023 | 20.350 | 20.550 | 20.200 | 20.300 | 20.300 | 8,936,128 |
Dec 19, 2023 | 20.450 | 20.500 | 20.250 | 20.250 | 20.250 | 6,831,875 |
Dec 18, 2023 | 20.600 | 20.850 | 20.450 | 20.650 | 20.650 | 7,330,008 |
Dec 15, 2023 | 20.600 | 21.100 | 20.600 | 20.950 | 20.950 | 14,707,146 |
Dec 14, 2023 | 20.400 | 20.550 | 20.250 | 20.450 | 20.450 | 9,027,161 |
Dec 13, 2023 | 20.450 | 20.550 | 20.150 | 20.200 | 20.200 | 6,340,972 |
Dec 12, 2023 | 20.350 | 20.500 | 20.100 | 20.450 | 20.450 | 5,084,336 |
Dec 11, 2023 | 20.200 | 20.350 | 20.000 | 20.300 | 20.300 | 7,511,331 |
Dec 8, 2023 | 20.550 | 20.750 | 20.400 | 20.450 | 20.450 | 5,110,586 |
Dec 7, 2023 | 20.500 | 20.650 | 20.350 | 20.550 | 20.550 | 5,762,715 |
Dec 6, 2023 | 20.400 | 20.700 | 20.300 | 20.600 | 20.600 | 8,195,965 |
Dec 5, 2023 | 20.900 | 20.950 | 20.300 | 20.400 | 20.400 | 8,724,608 |
Dec 4, 2023 | 21.300 | 21.350 | 20.750 | 20.850 | 20.850 | 7,174,145 |
Dec 1, 2023 | 20.900 | 21.050 | 20.700 | 20.750 | 20.750 | 9,189,007 |
Nov 30, 2023 | 21.100 | 21.150 | 20.850 | 20.900 | 20.900 | 18,047,224 |
Nov 29, 2023 | 21.400 | 21.400 | 20.750 | 21.050 | 21.050 | 10,918,950 |
Nov 28, 2023 | 21.700 | 21.700 | 21.250 | 21.350 | 21.350 | 5,846,519 |
Nov 27, 2023 | 21.450 | 21.600 | 21.300 | 21.350 | 21.350 | 5,711,542 |
Nov 24, 2023 | 21.550 | 21.700 | 21.350 | 21.550 | 21.550 | 4,546,271 |
Nov 23, 2023 | 21.650 | 21.850 | 21.400 | 21.800 | 21.800 | 3,986,951 |
Nov 22, 2023 | 21.500 | 21.650 | 21.300 | 21.650 | 21.650 | 3,773,404 |
Nov 21, 2023 | 21.800 | 21.850 | 21.500 | 21.500 | 21.500 | 6,896,115 |
Nov 20, 2023 | 21.400 | 21.600 | 21.250 | 21.600 | 21.600 | 6,483,899 |
Nov 17, 2023 | 21.700 | 21.700 | 21.200 | 21.300 | 21.300 | 5,951,241 |
Nov 16, 2023 | 21.700 | 21.800 | 21.400 | 21.700 | 21.700 | 8,180,837 |
Nov 15, 2023 | 21.500 | 21.750 | 21.300 | 21.600 | 21.600 | 9,128,461 |
Nov 14, 2023 | 20.950 | 21.150 | 20.850 | 21.000 | 21.000 | 5,349,620 |
Nov 13, 2023 | 20.550 | 20.850 | 20.500 | 20.850 | 20.850 | 4,481,648 |
Nov 10, 2023 | 20.800 | 20.900 | 20.500 | 20.550 | 20.550 | 9,370,062 |
Nov 9, 2023 | 21.000 | 21.050 | 20.800 | 20.950 | 20.950 | 3,972,141 |
Nov 8, 2023 | 21.100 | 21.150 | 20.800 | 20.850 | 20.850 | 6,281,908 |
Nov 7, 2023 | 21.600 | 21.600 | 21.000 | 21.100 | 21.100 | 6,275,366 |
Nov 6, 2023 | 21.500 | 21.800 | 21.500 | 21.700 | 21.700 | 7,351,067 |
Nov 3, 2023 | 21.150 | 21.550 | 21.050 | 21.400 | 21.400 | 7,358,658 |
Nov 2, 2023 | 21.100 | 21.300 | 20.900 | 21.000 | 21.000 | 4,377,538 |
Nov 1, 2023 | 20.850 | 21.000 | 20.650 | 20.850 | 20.850 | 6,850,440 |
Oct 31, 2023 | 20.750 | 21.150 | 20.550 | 20.700 | 20.700 | 12,567,757 |
Oct 30, 2023 | 20.900 | 20.900 | 20.600 | 20.600 | 20.600 | 6,528,509 |
Oct 27, 2023 | 20.750 | 20.950 | 20.600 | 20.900 | 20.900 | 6,475,025 |
Oct 26, 2023 | 20.650 | 20.800 | 20.450 | 20.550 | 20.550 | 6,511,541 |
Oct 25, 2023 | 20.950 | 20.950 | 20.500 | 20.600 | 20.600 | 6,298,653 |
Oct 24, 2023 | 20.800 | 20.850 | 20.500 | 20.600 | 20.600 | 5,779,811 |
Oct 20, 2023 | 20.800 | 21.050 | 20.600 | 20.800 | 20.800 | 4,385,139 |
Oct 19, 2023 | 21.050 | 21.200 | 20.800 | 20.800 | 20.800 | 9,217,650 |
Oct 18, 2023 | 21.300 | 21.500 | 21.200 | 21.250 | 21.250 | 4,409,134 |
Oct 17, 2023 | 21.250 | 21.400 | 21.100 | 21.250 | 21.250 | 4,918,349 |
Oct 16, 2023 | 21.200 | 21.300 | 21.100 | 21.250 | 21.250 | 5,747,545 |
Oct 13, 2023 | 21.850 | 21.850 | 21.350 | 21.450 | 21.450 | 6,263,518 |
Oct 12, 2023 | 22.000 | 22.150 | 21.800 | 21.850 | 21.850 | 6,942,264 |
Oct 11, 2023 | 21.850 | 21.850 | 21.600 | 21.600 | 21.600 | 4,780,666 |
Oct 10, 2023 | 21.500 | 21.900 | 21.450 | 21.600 | 21.600 | 4,236,789 |
Oct 9, 2023 | 21.000 | 21.800 | 20.850 | 21.400 | 21.400 | 1,593,300 |
Oct 6, 2023 | 21.150 | 21.650 | 21.050 | 21.500 | 21.500 | 5,654,449 |
Oct 5, 2023 | 20.950 | 21.150 | 20.950 | 21.000 | 21.000 | 2,799,885 |
Oct 4, 2023 | 20.900 | 21.100 | 20.900 | 20.950 | 20.950 | 4,375,414 |
Oct 3, 2023 | 21.200 | 21.450 | 20.900 | 21.100 | 21.100 | 5,146,451 |
Sep 29, 2023 | 21.350 | 21.650 | 21.200 | 21.450 | 21.450 | 6,527,187 |
Sep 28, 2023 | 21.150 | 21.200 | 20.950 | 21.150 | 21.150 | 5,236,679 |
Sep 27, 2023 | 21.100 | 21.250 | 20.950 | 21.200 | 21.200 | 5,425,738 |
Sep 26, 2023 | 21.300 | 21.400 | 20.900 | 21.000 | 21.000 | 6,815,158 |
Sep 25, 2023 | 21.400 | 21.650 | 21.300 | 21.300 | 21.300 | 4,097,998 |
Sep 22, 2023 | 21.050 | 21.500 | 21.000 | 21.500 | 21.500 | 5,271,691 |
Sep 21, 2023 | 21.400 | 21.550 | 21.000 | 21.100 | 21.100 | 7,389,140 |
Sep 20, 2023 | 21.750 | 21.750 | 21.300 | 21.350 | 21.350 | 9,617,537 |
Sep 19, 2023 | 21.900 | 21.900 | 21.600 | 21.850 | 21.850 | 6,030,499 |
Sep 18, 2023 | 21.900 | 21.950 | 21.600 | 21.800 | 21.800 | 3,537,103 |
Sep 15, 2023 | 22.100 | 22.250 | 21.950 | 21.950 | 21.950 | 8,758,598 |
Sep 14, 2023 | 0.527 Dividend | |||||
Sep 14, 2023 | 21.800 | 22.050 | 21.700 | 21.900 | 21.900 | 8,810,018 |
Sep 13, 2023 | 22.200 | 22.500 | 22.050 | 22.200 | 21.673 | 11,714,906 |
Sep 12, 2023 | 22.100 | 22.300 | 21.900 | 22.150 | 21.624 | 5,668,961 |
Sep 11, 2023 | 22.300 | 22.300 | 21.900 | 22.150 | 21.624 | 10,745,845 |
Sep 7, 2023 | 22.350 | 22.500 | 22.200 | 22.350 | 21.819 | 8,013,327 |
Sep 6, 2023 | 22.000 | 22.350 | 22.000 | 22.250 | 21.722 | 5,670,355 |
Sep 5, 2023 | 22.500 | 22.550 | 22.050 | 22.150 | 21.624 | 6,848,251 |
Sep 4, 2023 | 22.300 | 22.600 | 21.900 | 22.500 | 21.966 | 12,206,617 |
Aug 31, 2023 | 21.800 | 22.650 | 21.800 | 21.800 | 21.282 | 24,561,125 |
Aug 30, 2023 | 21.650 | 22.000 | 21.500 | 21.650 | 21.136 | 10,356,839 |
Aug 29, 2023 | 21.300 | 21.700 | 21.300 | 21.650 | 21.136 | 9,708,674 |
Aug 28, 2023 | 21.450 | 21.850 | 21.250 | 21.300 | 20.794 | 3,797,589 |
Aug 25, 2023 | 21.200 | 21.400 | 21.050 | 21.150 | 20.648 | 5,603,508 |
Aug 24, 2023 | 21.150 | 21.350 | 21.100 | 21.200 | 20.697 | 7,420,030 |
Aug 23, 2023 | 20.850 | 21.250 | 20.800 | 21.150 | 20.648 | 7,479,474 |
Aug 22, 2023 | 21.000 | 21.200 | 20.850 | 21.050 | 20.550 | 11,121,262 |
Aug 21, 2023 | 21.550 | 21.600 | 20.850 | 20.900 | 20.404 | 11,197,165 |
Aug 18, 2023 | 21.600 | 21.850 | 21.400 | 21.600 | 21.087 | 8,224,897 |
Aug 17, 2023 | 21.550 | 21.700 | 21.050 | 21.650 | 21.136 | 13,922,741 |
Aug 16, 2023 | 22.100 | 22.300 | 21.800 | 21.950 | 21.429 | 10,196,489 |
Aug 15, 2023 | 22.300 | 22.450 | 22.200 | 22.200 | 21.673 | 3,222,058 |
Aug 14, 2023 | 22.400 | 22.500 | 22.200 | 22.300 | 21.771 | 7,018,119 |
Aug 11, 2023 | 22.700 | 22.800 | 22.500 | 22.700 | 22.161 | 6,283,357 |
Aug 10, 2023 | 22.550 | 22.800 | 22.550 | 22.700 | 22.161 | 4,863,094 |
Aug 9, 2023 | 22.600 | 22.750 | 22.500 | 22.550 | 22.015 | 4,467,457 |
Aug 8, 2023 | 22.750 | 22.950 | 22.650 | 22.650 | 22.112 | 5,425,784 |
Aug 7, 2023 | 22.900 | 23.100 | 22.800 | 22.950 | 22.405 | 3,780,204 |
Aug 4, 2023 | 23.000 | 23.250 | 22.800 | 22.800 | 22.259 | 6,471,578 |
Aug 3, 2023 | 23.050 | 23.150 | 22.850 | 22.950 | 22.405 | 9,010,360 |
Aug 2, 2023 | 23.500 | 23.500 | 23.050 | 23.200 | 22.649 | 9,330,667 |
Aug 1, 2023 | 23.650 | 23.650 | 23.400 | 23.500 | 22.942 | 7,665,483 |
Jul 31, 2023 | 23.800 | 23.900 | 23.350 | 23.700 | 23.137 | 15,169,294 |
Jul 28, 2023 | 23.500 | 23.800 | 23.350 | 23.800 | 23.235 | 6,806,867 |
Jul 27, 2023 | 23.600 | 23.850 | 23.500 | 23.700 | 23.137 | 8,479,802 |
Jul 26, 2023 | 23.350 | 23.500 | 23.150 | 23.450 | 22.893 | 5,181,299 |
Jul 25, 2023 | 23.200 | 23.550 | 22.900 | 23.300 | 22.747 | 11,126,894 |
Jul 24, 2023 | 23.000 | 23.150 | 22.650 | 22.750 | 22.210 | 7,905,603 |
Jul 21, 2023 | 23.150 | 23.350 | 23.000 | 23.300 | 22.747 | 9,730,850 |
Jul 20, 2023 | 22.800 | 23.100 | 22.800 | 23.050 | 22.503 | 6,706,103 |
Jul 19, 2023 | 22.500 | 22.700 | 22.450 | 22.650 | 22.112 | 6,601,200 |
Jul 18, 2023 | 23.300 | 23.300 | 22.750 | 22.800 | 22.259 | 6,580,929 |
Jul 14, 2023 | 22.950 | 23.400 | 22.950 | 23.250 | 22.698 | 7,513,946 |
Jul 13, 2023 | 22.650 | 23.050 | 22.650 | 22.900 | 22.356 | 7,935,557 |
Jul 12, 2023 | 22.450 | 22.650 | 22.300 | 22.550 | 22.015 | 4,723,072 |
Jul 11, 2023 | 22.400 | 22.550 | 22.250 | 22.400 | 21.868 | 6,987,191 |
Jul 10, 2023 | 22.750 | 22.900 | 22.350 | 22.400 | 21.868 | 10,885,627 |
Jul 7, 2023 | 22.300 | 22.500 | 22.250 | 22.350 | 21.819 | 7,427,312 |
Jul 6, 2023 | 22.800 | 22.900 | 22.250 | 22.350 | 21.819 | 14,381,279 |
Jul 5, 2023 | 22.900 | 22.950 | 22.750 | 22.800 | 22.259 | 5,766,966 |
Jul 4, 2023 | 22.950 | 23.050 | 22.800 | 22.900 | 22.356 | 8,049,148 |
Jul 3, 2023 | 0.910 Dividend | |||||
Jul 3, 2023 | 22.650 | 23.100 | 22.650 | 22.950 | 22.405 | 14,492,299 |
Jun 30, 2023 | 23.900 | 24.100 | 23.900 | 23.950 | 22.493 | 14,582,998 |
Jun 29, 2023 | 24.100 | 24.200 | 23.850 | 23.900 | 22.446 | 14,280,331 |
Jun 28, 2023 | 24.050 | 24.400 | 24.050 | 24.200 | 22.728 | 6,200,915 |
Jun 27, 2023 | 24.150 | 24.150 | 23.900 | 24.050 | 22.587 | 6,449,519 |
Jun 26, 2023 | 24.100 | 24.100 | 23.900 | 23.900 | 22.446 | 6,076,319 |
Jun 23, 2023 | 24.250 | 24.250 | 23.850 | 24.000 | 22.540 | 7,947,858 |
Jun 21, 2023 | 24.200 | 24.300 | 24.000 | 24.250 | 22.775 | 4,802,435 |
Jun 20, 2023 | 24.400 | 24.450 | 24.200 | 24.400 | 22.916 | 3,849,554 |
Jun 19, 2023 | 24.350 | 24.450 | 24.250 | 24.400 | 22.916 | 3,787,325 |
Jun 16, 2023 | 24.100 | 24.450 | 24.100 | 24.300 | 22.822 | 8,874,983 |
Jun 15, 2023 | 24.250 | 24.300 | 24.050 | 24.200 | 22.728 | 5,788,913 |
Jun 14, 2023 | 24.400 | 24.400 | 24.050 | 24.100 | 22.634 | 4,986,345 |
Jun 13, 2023 | 24.300 | 24.500 | 24.000 | 24.400 | 22.916 | 11,100,250 |
Jun 12, 2023 | 24.450 | 24.450 | 24.250 | 24.300 | 22.822 | 5,993,626 |
Jun 9, 2023 | 24.300 | 24.550 | 24.150 | 24.450 | 22.963 | 5,893,251 |
Jun 8, 2023 | 24.050 | 24.350 | 24.050 | 24.250 | 22.775 | 7,073,325 |
Jun 7, 2023 | 24.200 | 24.350 | 24.000 | 24.050 | 22.587 | 5,092,568 |
Jun 6, 2023 | 24.150 | 24.200 | 23.900 | 24.050 | 22.587 | 4,666,875 |
Jun 5, 2023 | 23.800 | 24.200 | 23.750 | 24.000 | 22.540 | 6,154,591 |
Jun 2, 2023 | 23.200 | 23.850 | 23.200 | 23.750 | 22.305 | 14,702,846 |
Jun 1, 2023 | 23.250 | 23.500 | 23.050 | 23.050 | 21.648 | 9,713,152 |
May 31, 2023 | 23.650 | 23.850 | 23.150 | 23.250 | 21.836 | 18,299,619 |
May 30, 2023 | 23.650 | 23.800 | 23.550 | 23.650 | 22.211 | 6,461,530 |
May 29, 2023 | 23.700 | 23.900 | 23.600 | 23.700 | 22.258 | 5,852,922 |
May 25, 2023 | 23.950 | 24.150 | 23.550 | 23.700 | 22.258 | 15,248,387 |
May 24, 2023 | 24.050 | 24.100 | 23.900 | 23.950 | 22.493 | 8,862,650 |
May 23, 2023 | 24.250 | 24.450 | 24.000 | 24.100 | 22.634 | 9,335,128 |
May 22, 2023 | 24.300 | 24.500 | 24.150 | 24.250 | 22.775 | 8,862,643 |
May 19, 2023 | 24.100 | 24.350 | 24.050 | 24.300 | 22.822 | 10,595,065 |
May 18, 2023 | 24.300 | 24.500 | 24.050 | 24.100 | 22.634 | 8,732,599 |
May 17, 2023 | 24.300 | 24.450 | 24.000 | 24.100 | 22.634 | 12,661,140 |
May 16, 2023 | 24.700 | 24.800 | 24.250 | 24.400 | 22.916 | 10,990,073 |
May 15, 2023 | 24.500 | 24.800 | 24.400 | 24.650 | 23.150 | 8,624,145 |
May 12, 2023 | 24.650 | 24.650 | 24.350 | 24.500 | 23.010 | 7,183,452 |
May 11, 2023 | 24.750 | 24.800 | 24.500 | 24.650 | 23.150 | 9,965,172 |
May 10, 2023 | 25.000 | 25.000 | 24.700 | 24.850 | 23.338 | 8,510,381 |
May 9, 2023 | 24.950 | 25.350 | 24.800 | 24.950 | 23.432 | 13,447,046 |
May 8, 2023 | 24.550 | 25.200 | 24.550 | 24.900 | 23.385 | 16,865,712 |
May 5, 2023 | 24.300 | 24.700 | 24.300 | 24.550 | 23.057 | 8,039,672 |
May 4, 2023 | 24.100 | 24.550 | 24.050 | 24.350 | 22.869 | 10,390,952 |
May 3, 2023 | 23.850 | 24.150 | 23.850 | 24.150 | 22.681 | 10,213,107 |
May 2, 2023 | 24.700 | 24.800 | 24.000 | 24.200 | 22.728 | 22,777,577 |
Apr 28, 2023 | 24.600 | 24.800 | 24.550 | 24.700 | 23.197 | 13,088,938 |
Apr 27, 2023 | 24.550 | 24.800 | 24.450 | 24.600 | 23.104 | 10,744,703 |
Apr 26, 2023 | 24.550 | 24.700 | 24.400 | 24.600 | 23.104 | 11,096,472 |
Related Tickers
0011.HK Hang Seng Bank Limited
102.300
+0.69%
3968.HK China Merchants Bank Co., Ltd.
34.200
+0.29%
1658.HK Postal Savings Bank of China Co., Ltd.
4.000
-2.44%
0023.HK The Bank of East Asia, Limited
9.620
+1.91%
0998.HK China CITIC Bank Corporation Limited
4.390
-0.68%
1988.HK China Minsheng Banking Corp., Ltd.
2.830
+0.35%
2356.HK Dah Sing Banking Group Limited
6.390
+1.11%
0440.HK Dah Sing Financial Holdings Limited
21.600
+0.47%
6818.HK China Everbright Bank Company Limited
2.330
-0.43%
U11.SI United Overseas Bank Limited
30.41
-0.36%