HKSE - Delayed Quote HKD

BANK OF E ASIA (0023.HK)

11.280
-0.100
(-0.88%)
At close: May 23 at 4:08:26 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 23, 202511.30011.30011.22011.28011.280624,289
May 22, 202511.38011.38011.20011.38011.3801,507,417
May 21, 202511.16011.40011.16011.38011.3801,168,649
May 20, 202511.12011.20011.08011.16011.160981,881
May 19, 202511.18011.20010.98011.12011.120947,892
May 16, 202511.06011.22010.88011.08011.080562,934
May 15, 202511.28011.40011.22011.28011.280679,190
May 14, 202511.30011.40011.30011.32011.320720,367
May 13, 202511.28011.48011.14011.26011.260965,192
May 12, 202511.20011.46011.16011.28011.280992,190
May 9, 202511.02011.18011.02011.12011.120768,000
May 8, 202511.02011.08010.96011.02011.020584,364
May 7, 202510.98011.10010.92011.02011.020994,535
May 6, 202510.76010.90010.74010.90010.900617,407
May 2, 202510.68010.80010.64010.78010.780794,265
Apr 30, 202510.60010.72010.54010.68010.6801,134,837
Apr 29, 202510.70010.78010.66010.66010.660399,629
Apr 28, 202510.64010.74010.58010.72010.720269,945
Apr 25, 202510.56010.70010.56010.64010.640476,584
Apr 24, 202510.62010.62010.48010.52010.520494,187
Apr 23, 202510.44010.70010.44010.62010.6201,284,992
Apr 22, 202510.40010.46010.28010.44010.440611,385
Apr 17, 202510.30010.44010.30010.38010.380623,827
Apr 16, 202510.78010.78010.26010.30010.3002,246,813
Apr 15, 202510.74010.78010.62010.78010.780661,449
Apr 14, 202510.64010.78010.42010.74010.740569,815
Apr 11, 202510.36010.48010.24010.42010.4201,034,955
Apr 10, 202510.16010.46010.00010.36010.3601,047,295
Apr 9, 202510.38010.3809.99010.12010.1201,320,472
Apr 8, 202510.20010.46010.12010.26010.2601,608,526
Apr 7, 202510.70010.70010.22010.30010.3001,892,884
Apr 3, 202511.68011.70011.50011.60011.6001,148,352
Apr 2, 202511.78011.78011.70011.72011.720286,246
Apr 1, 202511.72011.80011.66011.80011.800722,365
Mar 31, 202511.60011.72011.60011.62011.6201,111,824
Mar 28, 202511.70011.78011.62011.74011.740788,764
Mar 27, 202511.98011.98011.72011.74011.740198,617
Mar 26, 202511.76011.98011.70011.80011.800391,305
Mar 25, 202511.90012.00011.72011.76011.760762,000
Mar 24, 202511.92012.12011.80011.90011.900718,065
Mar 21, 202511.96012.14011.86012.12012.1203,280,601
Mar 20, 202512.20012.24012.08012.12012.120905,151
Mar 19, 202512.14012.20012.06012.20012.2001,390,114
Mar 18, 202511.98012.20011.98012.14012.1401,299,393
Mar 17, 202512.00012.18011.94012.00012.0001,857,450
Mar 14, 202512.00012.10011.90012.00012.0001,774,065
Mar 13, 202512.00012.00011.80011.90011.9001,459,088
Mar 12, 202511.70011.88011.52011.80011.8001,530,954
Mar 11, 202511.96011.98011.72011.86011.8601,157,141
Mar 10, 202511.82012.00011.72011.98011.9803,014,715
Mar 7, 202511.50011.90011.44011.72011.7202,628,333
Mar 6, 202511.72011.72011.46011.50011.5001,198,571
Mar 5, 2025 0.38 Dividend
Mar 5, 202511.44011.62011.34011.60011.6002,185,253
Mar 4, 202511.68011.78011.58011.72011.3401,607,594
Mar 3, 202511.42011.80011.42011.68011.3011,969,410
Feb 28, 202511.62011.78011.44011.44011.0693,252,606
Feb 27, 202511.42011.66011.34011.66011.2822,361,545
Feb 26, 202511.38011.48011.26011.38011.0112,192,962
Feb 25, 202511.20011.40011.16011.32010.9532,791,864
Feb 24, 202510.98011.44010.76011.32010.9534,534,291
Feb 21, 202510.64011.14010.58010.98010.6244,970,463
Feb 20, 202510.08010.64010.04010.56010.2183,174,904
Feb 19, 202510.00010.12010.00010.0609.734464,421
Feb 18, 202510.10010.10010.00010.1009.773452,145
Feb 17, 202510.00010.1409.86010.0809.7531,048,040
Feb 14, 20259.97010.0009.9109.9909.666853,500
Feb 13, 20259.98010.0609.8809.8909.5691,504,678
Feb 12, 20259.82010.0009.7909.9809.6561,292,172
Feb 11, 20259.8009.9409.8009.9209.598334,738
Feb 10, 20259.7909.9609.7709.8909.569398,117
Feb 7, 20259.9709.9709.7509.7909.4731,056,422
Feb 6, 20259.9809.9809.9109.9409.618247,359
Feb 5, 20259.97010.0809.8409.9409.618889,956
Feb 4, 20259.9809.9809.8009.9109.5891,001,522
Feb 3, 20259.88010.1009.7909.9509.6271,694,623
Jan 28, 20259.8909.8909.8909.8909.569-
Jan 27, 20259.8009.9009.7909.9009.579305,560
Jan 24, 20259.8509.8809.7709.8009.482352,971
Jan 23, 20259.8509.8509.7909.8209.502279,428
Jan 22, 20259.8509.8709.7509.7809.463359,861
Jan 21, 20259.8209.9009.8209.8209.502265,122
Jan 20, 20259.8509.9009.8209.8709.550352,400
Jan 17, 20259.8209.8609.7209.8209.502432,265
Jan 16, 20259.8009.8909.7609.8209.502288,301
Jan 15, 20259.6809.8009.6809.8009.482218,308
Jan 14, 20259.8309.8309.5709.8009.4821,149,178
Jan 13, 20259.7809.8309.6509.8209.502851,778
Jan 10, 20259.8009.8709.7809.8309.511410,764
Jan 9, 20259.7709.9009.7709.8109.492206,021
Jan 8, 20259.8009.9609.8009.8509.531810,437
Jan 7, 20259.9609.9609.8509.9109.589568,345
Jan 6, 20259.8009.9209.7909.9009.579582,589
Jan 3, 20259.8009.8909.7009.8009.4821,055,062
Jan 2, 20259.8709.9009.7609.8009.482692,800
Dec 31, 20249.9009.9009.9009.9009.579-
Dec 30, 20249.90010.0609.9009.9609.6371,173,149
Dec 27, 20249.8109.9209.8109.9009.579393,213
Dec 24, 20249.8609.8609.8609.8609.540-
Dec 23, 20249.8009.8409.7709.7909.473393,345
Dec 20, 20249.8209.8809.7309.8609.5401,553,232
Dec 19, 20249.8409.8409.7609.8109.492290,208
Dec 18, 20249.8409.9009.8209.8609.540352,336
Dec 17, 20249.9009.9009.7609.8409.521681,536
Dec 16, 20249.8009.8709.7309.7309.4151,456,980
Dec 13, 20249.8309.8309.6409.7409.424434,355
Dec 12, 20249.7709.8309.7409.8109.492561,385
Dec 11, 20249.7609.8209.7309.7809.463426,061
Dec 10, 20249.7309.8809.7109.7909.473953,541
Dec 9, 20249.6609.7309.5709.7309.4151,001,897
Dec 6, 20249.6909.8709.6709.7309.415651,369
Dec 5, 20249.8409.8809.6409.7009.385587,784
Dec 4, 20249.8409.9109.7809.8409.5211,236,486
Dec 3, 20249.7809.8809.7209.8409.521627,939
Dec 2, 20249.7009.8709.7009.7309.415262,979
Nov 29, 20249.8009.8609.7509.7809.463420,470
Nov 28, 20249.5509.8509.5309.7609.444368,018
Nov 27, 20249.6509.8209.6309.7509.434758,186
Nov 26, 20249.7609.7609.6009.6309.318665,340
Nov 25, 20249.5609.7609.4909.7609.4443,496,317
Nov 22, 20249.5209.5709.4409.5709.260871,148
Nov 21, 20249.4909.5409.4809.4809.173522,860
Nov 20, 20249.5009.5009.4409.5009.192317,174
Nov 19, 20249.5209.5909.4709.5209.211453,965
Nov 18, 20249.5009.6209.4809.5309.221590,541
Nov 15, 20249.4709.5209.4509.5009.192406,923
Nov 14, 20249.5309.5309.4209.5009.192714,369
Nov 13, 20249.5509.5509.4109.5509.240714,928
Nov 12, 20249.6809.7509.5109.5709.260880,068
Nov 11, 20249.7009.7609.5809.7109.395659,667
Nov 8, 20249.8309.9309.7409.7609.444513,580
Nov 7, 20249.6609.8009.6609.7909.473532,209
Nov 6, 20249.7809.8409.6409.7509.4341,069,909
Nov 5, 20249.7409.8209.7109.7809.463830,687
Nov 4, 20249.7009.7609.6809.7509.434442,062
Nov 1, 20249.6509.7909.6009.7409.424769,244
Oct 31, 20249.7109.7809.6509.6509.337657,355
Oct 30, 20249.8209.8409.6709.7209.4051,323,209
Oct 29, 20249.9109.9609.7609.8609.5401,913,381
Oct 28, 20249.9109.9409.8109.9109.589746,387
Oct 25, 202410.00010.0209.9209.9809.656407,264
Oct 24, 202410.06010.1009.90010.0009.6761,082,891
Oct 23, 202410.10010.1409.92010.0809.7531,053,417
Oct 22, 202410.16010.1609.9509.9609.6371,168,375
Oct 21, 202410.42010.4409.99010.0409.7141,849,048
Oct 18, 202410.20010.42010.18010.42010.0821,199,395
Oct 17, 202410.04010.3209.93010.1409.8111,843,772
Oct 16, 202410.00010.1409.9109.9509.6271,180,328
Oct 15, 202410.18010.2009.93010.0209.6951,647,742
Oct 14, 202410.22010.34010.02010.1609.8311,159,242
Oct 10, 202410.00010.32010.00010.2209.8892,381,510
Oct 9, 202410.12010.3009.90010.0009.6762,074,624
Oct 8, 202410.66010.70010.00010.2209.8892,291,233
Oct 7, 202410.36010.74010.36010.66010.3141,860,128
Oct 4, 202410.16010.42010.12010.36010.0242,394,800
Oct 3, 202410.30010.3409.88010.1809.8503,221,065
Oct 2, 202410.00010.3009.84010.3009.9664,075,921
Sep 30, 20249.91010.2609.87010.0009.6763,101,384
Sep 27, 20249.7809.9709.7809.8909.5691,101,576
Sep 26, 20249.8109.8109.6409.7909.473803,384
Sep 25, 20249.7009.9309.6209.6909.3762,073,229
Sep 24, 20249.6809.7409.6009.6509.3372,120,881
Sep 23, 20249.4009.6509.4009.5709.2601,269,027
Sep 20, 20249.6209.6209.4009.4809.1732,381,726
Sep 19, 20249.5409.6409.5009.6409.327822,181
Sep 17, 20249.5109.6809.5109.5209.211787,000
Sep 16, 20249.4109.5809.4109.5709.260457,386
Sep 13, 20249.5209.5209.3709.4909.182635,869
Sep 12, 20249.3209.3709.1609.3309.027707,920
Sep 11, 20249.3009.4209.2209.3109.0081,287,226
Sep 10, 20249.3509.3809.2909.3008.9981,027,188
Sep 9, 20249.4109.4609.2809.3509.047908,816
Sep 5, 20249.3909.4509.2909.4109.1051,205,529
Sep 4, 2024 0.31 Dividend
Sep 4, 20249.4509.6009.2809.3909.0861,318,491
Sep 3, 20249.8509.9409.8409.9009.279520,389
Sep 2, 20249.9609.9609.8009.8809.260576,984
Aug 30, 20249.9009.9509.8609.9009.2791,327,617
Aug 29, 20249.9009.9009.7509.8909.270689,615
Aug 28, 20249.8409.8609.7909.8609.242874,194
Aug 27, 20249.7309.8209.7209.8009.185928,873
Aug 26, 20249.7309.8109.7309.7509.138493,763
Aug 23, 20249.6009.7609.5509.7409.129708,048
Aug 22, 20249.5609.6209.4909.5508.951572,822
Aug 21, 20249.5609.6309.3709.6309.026673,628
Aug 20, 20249.5109.5909.5009.5108.914354,746
Aug 19, 20249.3509.5109.3109.4608.867537,391
Aug 16, 20249.3409.4809.3409.4708.876555,765
Aug 15, 20249.4809.4809.2409.3308.745195,112
Aug 14, 20249.2109.4709.2109.3608.773413,738
Aug 13, 20249.3709.3909.2509.3408.754230,985
Aug 12, 20249.4009.4209.3009.3708.782365,106
Aug 9, 20249.2009.4009.1909.3208.735628,620
Aug 8, 20249.2809.2809.1009.1808.604994,212
Aug 7, 20249.2809.4009.2109.2808.6981,413,321
Aug 6, 20249.2109.4209.2109.4208.829434,620
Aug 5, 20249.6309.6709.1709.4108.8201,565,819
Aug 2, 20249.6309.7209.5509.6709.063836,820
Aug 1, 20249.8509.8609.6909.7209.110250,423
Jul 31, 20249.7909.9509.7209.8709.251843,122
Jul 30, 20249.8809.8809.6309.6409.035454,105
Jul 29, 20249.7009.7609.6409.7309.120261,800
Jul 26, 20249.7809.7909.6009.7209.110669,508
Jul 25, 20249.8709.8809.7409.7909.176429,700
Jul 24, 202410.14010.1409.8509.9409.317484,357
Jul 23, 202410.14010.2009.9109.9209.298437,676
Jul 22, 202410.04010.2609.98010.2209.579722,980
Jul 19, 202410.04010.0409.83010.0409.410843,790
Jul 18, 202410.06010.0609.87010.0409.410625,145
Jul 17, 20249.92010.0009.8309.9909.363709,110
Jul 16, 20249.9209.9209.7209.7609.148443,300
Jul 15, 202410.12010.1209.7109.8809.260885,300
Jul 12, 202410.10010.1009.88010.0009.373916,810
Jul 11, 20249.8109.9909.8109.9909.363628,686
Jul 10, 20249.8209.8809.7409.8209.204361,149
Jul 9, 20249.8409.8509.7009.8209.204525,105
Jul 8, 20249.8709.8909.7009.8409.223431,070
Jul 5, 202410.08010.0809.8309.8709.251990,166
Jul 4, 202410.16010.16010.00010.0809.448191,362
Jul 3, 202410.18010.1809.93010.1609.523658,952
Jul 2, 202410.24010.2409.9009.9809.354393,194
Jun 28, 202410.14010.1409.8409.9209.298498,691
Jun 27, 202410.32010.3209.8509.8709.251228,636
Jun 26, 202410.00010.0409.9009.9509.326343,857
Jun 25, 20249.9009.9909.8509.9809.354587,258
Jun 24, 20249.9309.8409.6809.8409.223495,309
Jun 21, 20249.8109.9309.5809.9309.3072,285,605
Jun 20, 20249.9009.9009.7609.8409.223329,337
Jun 19, 20249.8509.8909.7709.8009.185544,349
Jun 18, 20249.9009.9009.6809.7309.120805,141
Jun 17, 20249.9009.9009.7709.8209.204217,803
Jun 14, 20249.8209.8909.7009.8009.185383,249
Jun 13, 20249.9709.9709.6409.7709.1572,193,183
Jun 12, 202410.12010.1209.7209.8309.213971,656
Jun 11, 202410.10010.1009.9209.9909.3631,406,610
Jun 7, 202410.14010.22010.04010.1609.523541,637
Jun 6, 202410.18010.26010.12010.1409.504472,828
Jun 5, 202410.22010.34010.00010.1809.542531,639
Jun 4, 202410.34010.40010.28010.3209.673327,216
Jun 3, 202410.36010.46010.28010.3409.691312,564
May 31, 202410.46010.54010.24010.3009.6541,228,638
May 30, 202410.26010.40010.20010.3209.6731,190,875
May 29, 202410.56010.58010.32010.3409.691517,135
May 28, 202410.70010.72010.50010.6009.935544,784
May 27, 202410.64010.76010.48010.68010.010700,470
May 24, 202410.76010.84010.44010.5809.9161,151,458
May 23, 202410.72010.92010.68010.80010.1231,015,386

Related Tickers

0440.HK DAH SING
28.900
-0.17%
 
2388.HK BOC Hong Kong (Holdings) Limited
33.550
+0.30%
 
1988.HK China Minsheng Banking Corp., Ltd.
3.910
-1.26%
 
0011.HK HANG SENG BANK
109.000
-0.46%
 
1658.HK PSBC
5.110
-0.97%
 
2356.HK Dah Sing Banking Group Limited
8.630
+0.35%
 
3968.HK China Merchants Bank Co., Ltd.
49.700
-0.10%
 
600036.SS CMB
44.05
-1.03%
 
0998.HK CITIC BANK
6.750
+0.15%
 
GLE.PA Société Générale Société anonyme
47.97
-2.66%